Skip to main content
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
152.49
+2.08 (1.38%)
Jun 5, 2025, 4:00 PM - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025151.58153.34149.05152.49152.491.38%482,377
Jun 4, 2025156.49156.52150.29150.41150.41-3.74%831,919
Jun 3, 2025156.18157.44156.00156.26156.26-0.41%397,776
Jun 2, 2025157.54159.07155.26156.91156.91-0.94%349,586
May 30, 2025158.24158.78156.54158.40158.400.04%335,104
May 29, 2025157.83158.67156.82158.33158.330.59%232,087
May 28, 2025158.16158.84157.26157.40157.40-0.48%364,440
May 27, 2025157.03158.44156.69158.16158.161.42%352,755
May 23, 2025155.12156.18154.26155.94155.94-0.45%260,545
May 22, 2025156.36157.27155.56156.65156.650.13%278,860
May 21, 2025156.86157.65155.83156.45156.45-1.31%319,757
May 20, 2025160.26160.26157.91158.53158.530.28%388,100
May 19, 2025156.36158.34156.31158.08158.080.68%185,436
May 16, 2025155.18157.15154.59157.01157.011.33%278,607
May 15, 2025152.35155.48152.35154.95154.951.62%278,108
May 14, 2025153.62153.62150.97152.48152.48-0.76%350,071
May 13, 2025156.31156.31153.20153.64153.64-1.21%339,421
May 12, 2025155.79156.59153.70155.52155.521.43%352,482
May 9, 2025153.91154.30152.94153.32153.32-0.03%231,636
May 8, 2025151.79154.58151.24153.36153.361.30%302,474
May 7, 2025151.88153.15150.62151.39151.390.31%318,398
May 6, 2025150.25152.04149.42150.92150.92-0.37%311,959
May 5, 2025151.43153.22150.88151.48151.48-0.34%267,601
May 2, 2025152.99153.00147.79152.00152.002.51%431,607
May 1, 2025148.45150.53146.96148.28148.28-1.11%445,325
Apr 30, 2025149.07149.99147.21149.95149.50-0.23%556,176
Apr 29, 2025149.76151.98149.01150.30149.850.40%359,943
Apr 28, 2025149.80151.03148.28149.70149.250.43%235,226
Apr 25, 2025150.85153.00147.57149.06148.61-1.58%220,485
Apr 24, 2025147.93152.00145.46151.46151.002.30%424,550
Apr 23, 2025147.87149.32147.22148.05147.601.39%536,977
Apr 22, 2025144.50146.82143.59146.02145.582.41%217,767
Apr 21, 2025143.30144.05141.10142.58142.15-0.87%291,626
Apr 17, 2025145.40145.77140.71143.83143.40-0.81%390,605
Apr 16, 2025144.06145.82142.58145.00144.560.74%307,681
Apr 15, 2025146.10146.54143.77143.94143.50-1.27%250,675
Apr 14, 2025145.80146.40143.79145.79145.351.17%249,303
Apr 11, 2025140.87144.71139.74144.11143.672.38%203,037
Apr 10, 2025140.00143.37137.57140.76140.33-2.08%308,997
Apr 9, 2025133.18144.42131.32143.75143.327.55%491,857
Apr 8, 2025137.38139.31131.28133.66133.26-0.74%473,826
Apr 7, 2025136.34142.12130.85134.65134.24-3.94%629,909
Apr 4, 2025145.22147.96140.04140.18139.76-5.71%531,626
Apr 3, 2025146.76150.05146.46148.67148.22-1.24%352,876
Apr 2, 2025148.00151.13148.00150.53150.080.96%247,555
Apr 1, 2025148.88150.03147.38149.10148.650.49%239,988
Mar 31, 2025146.58149.09146.10148.38147.930.99%372,528
Mar 28, 2025149.29150.00145.76146.93146.49-1.62%239,805
Mar 27, 2025148.28149.89147.03149.35148.900.53%312,676
Mar 26, 2025147.05148.70146.30148.56148.110.92%630,399