AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
124.28
-0.03 (-0.02%)
Oct 30, 2025, 12:57 PM EDT - Market open
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 124.04 | 125.52 | 123.71 | 124.14 | - | -0.14% | 151,205 |
| Oct 29, 2025 | 127.28 | 127.50 | 123.42 | 124.31 | 124.31 | -2.96% | 651,086 |
| Oct 28, 2025 | 128.75 | 129.11 | 127.47 | 128.10 | 128.10 | -0.53% | 413,500 |
| Oct 27, 2025 | 129.14 | 129.90 | 128.45 | 128.78 | 128.78 | -0.08% | 521,664 |
| Oct 24, 2025 | 130.75 | 130.89 | 128.54 | 128.88 | 128.88 | -1.45% | 489,311 |
| Oct 23, 2025 | 129.74 | 131.53 | 129.66 | 130.77 | 130.77 | 0.55% | 378,634 |
| Oct 22, 2025 | 130.65 | 132.11 | 129.98 | 130.06 | 129.58 | -0.39% | 357,471 |
| Oct 21, 2025 | 130.61 | 131.77 | 129.12 | 130.57 | 130.09 | 0.44% | 311,561 |
| Oct 20, 2025 | 129.61 | 130.09 | 128.02 | 130.00 | 129.53 | 0.51% | 240,513 |
| Oct 17, 2025 | 129.16 | 130.10 | 128.85 | 129.34 | 128.87 | 0.14% | 339,743 |
| Oct 16, 2025 | 128.44 | 129.50 | 127.85 | 129.16 | 128.69 | 0.83% | 352,687 |
| Oct 15, 2025 | 129.80 | 130.39 | 127.86 | 128.10 | 127.63 | -1.31% | 438,271 |
| Oct 14, 2025 | 130.04 | 131.06 | 129.04 | 129.80 | 129.33 | -0.32% | 337,442 |
| Oct 13, 2025 | 130.99 | 132.35 | 130.16 | 130.22 | 129.74 | -0.54% | 311,422 |
| Oct 10, 2025 | 130.94 | 132.01 | 129.89 | 130.93 | 130.45 | 0.25% | 426,005 |
| Oct 9, 2025 | 131.70 | 132.84 | 130.20 | 130.61 | 130.13 | -0.76% | 554,222 |
| Oct 8, 2025 | 131.18 | 132.02 | 130.26 | 131.61 | 131.13 | 0.78% | 361,328 |
| Oct 7, 2025 | 132.11 | 132.51 | 129.81 | 130.59 | 130.11 | -0.98% | 438,789 |
| Oct 6, 2025 | 132.89 | 133.20 | 131.41 | 131.88 | 131.40 | -1.01% | 447,132 |
| Oct 3, 2025 | 132.47 | 133.58 | 132.43 | 133.22 | 132.73 | 0.03% | 402,033 |
| Oct 2, 2025 | 133.66 | 134.39 | 132.96 | 133.18 | 132.69 | -0.72% | 398,515 |
| Oct 1, 2025 | 133.33 | 134.36 | 132.31 | 134.14 | 133.65 | 0.36% | 310,078 |
| Sep 30, 2025 | 131.71 | 133.76 | 131.71 | 133.66 | 133.17 | 1.05% | 310,381 |
| Sep 29, 2025 | 132.40 | 132.68 | 131.36 | 132.27 | 131.79 | -0.02% | 540,602 |
| Sep 26, 2025 | 131.33 | 132.43 | 130.96 | 132.29 | 131.81 | 1.12% | 274,395 |
| Sep 25, 2025 | 131.50 | 132.52 | 130.27 | 130.82 | 130.34 | -0.52% | 388,660 |
| Sep 24, 2025 | 132.00 | 133.31 | 131.34 | 131.50 | 131.02 | -0.39% | 353,330 |
| Sep 23, 2025 | 133.01 | 133.95 | 131.97 | 132.02 | 131.54 | -0.53% | 319,736 |
| Sep 22, 2025 | 134.12 | 134.94 | 132.67 | 132.72 | 132.24 | -1.28% | 402,147 |
| Sep 19, 2025 | 134.66 | 135.10 | 133.34 | 134.44 | 133.95 | -0.04% | 877,176 |
| Sep 18, 2025 | 134.90 | 135.51 | 134.07 | 134.50 | 134.01 | -0.11% | 254,839 |
| Sep 17, 2025 | 135.42 | 137.07 | 134.19 | 134.65 | 134.16 | -0.41% | 377,375 |
| Sep 16, 2025 | 134.79 | 135.42 | 134.10 | 135.21 | 134.72 | 0.27% | 474,820 |
| Sep 15, 2025 | 135.97 | 136.17 | 134.63 | 134.85 | 134.36 | -0.28% | 298,041 |
| Sep 12, 2025 | 136.62 | 137.05 | 135.22 | 135.23 | 134.74 | -1.36% | 261,349 |
| Sep 11, 2025 | 136.75 | 138.28 | 135.87 | 137.10 | 136.60 | 0.62% | 477,514 |
| Sep 10, 2025 | 136.13 | 137.46 | 134.85 | 136.25 | 135.75 | -0.58% | 685,117 |
| Sep 9, 2025 | 138.26 | 139.48 | 135.10 | 137.05 | 136.55 | -0.90% | 637,075 |
| Sep 8, 2025 | 138.59 | 140.00 | 137.68 | 138.30 | 137.79 | -0.23% | 616,104 |
| Sep 5, 2025 | 139.02 | 140.82 | 137.63 | 138.62 | 138.11 | 0.12% | 440,827 |
| Sep 4, 2025 | 136.35 | 138.48 | 135.05 | 138.46 | 137.95 | 2.40% | 401,811 |
| Sep 3, 2025 | 136.08 | 136.18 | 134.44 | 135.22 | 134.73 | -0.87% | 382,346 |
| Sep 2, 2025 | 137.42 | 138.53 | 136.17 | 136.41 | 135.91 | -2.05% | 310,614 |
| Aug 29, 2025 | 139.17 | 139.87 | 138.35 | 139.27 | 138.76 | 0.27% | 370,750 |
| Aug 28, 2025 | 140.17 | 140.17 | 137.40 | 138.89 | 138.38 | -0.39% | 320,802 |
| Aug 27, 2025 | 139.09 | 140.57 | 139.03 | 139.44 | 138.93 | -0.19% | 729,133 |
| Aug 26, 2025 | 139.07 | 140.16 | 138.02 | 139.71 | 139.20 | 0.11% | 442,886 |
| Aug 25, 2025 | 140.97 | 141.61 | 138.96 | 139.56 | 139.05 | -1.32% | 245,765 |
| Aug 22, 2025 | 141.26 | 143.33 | 141.19 | 141.43 | 140.91 | 0.56% | 356,524 |
| Aug 21, 2025 | 140.63 | 141.90 | 140.24 | 140.64 | 140.13 | -0.38% | 270,413 |