AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	156.97	157.95	155.68	156.09	156.09	-0.20%	231,872
Jan 16, 2025	155.89	157.17	155.31	156.41	156.41	0.55%	346,317
Jan 15, 2025	156.12	156.92	154.17	155.56	155.56	0.61%	206,137
Jan 14, 2025	154.81	155.45	153.48	154.61	154.61	0.47%	196,911
Jan 13, 2025	152.93	154.70	152.93	153.89	153.89	0.29%	349,285
Jan 10, 2025	152.72	154.30	152.58	153.45	153.45	-0.45%	350,837
Jan 8, 2025	152.89	154.26	152.09	154.15	154.15	0.47%	228,637
Jan 7, 2025	155.92	156.06	152.60	153.43	153.43	0.33%	361,162
Jan 6, 2025	154.00	154.64	151.44	152.92	152.92	-1.66%	369,029
Jan 3, 2025	154.04	155.72	152.87	155.50	155.50	0.87%	250,660
Jan 2, 2025	157.65	158.11	153.45	154.16	154.16	-1.87%	239,385
Dec 31, 2024	157.28	158.25	156.18	157.10	157.10	0.24%	317,053
Dec 30, 2024	157.00	157.49	155.00	156.73	156.73	-0.90%	221,703
Dec 27, 2024	157.82	159.58	157.61	158.15	158.15	-0.44%	145,043
Dec 26, 2024	158.42	159.63	158.42	158.85	158.85	-0.31%	164,622
Dec 24, 2024	158.78	159.42	157.92	159.35	159.35	0.52%	100,464
Dec 23, 2024	157.17	158.90	156.96	158.52	158.52	0.21%	194,939
Dec 20, 2024	158.72	159.78	157.47	158.18	158.18	-0.43%	730,243
Dec 19, 2024	158.51	161.57	158.23	158.87	158.87	0.42%	404,719
Dec 18, 2024	163.69	164.42	157.91	158.21	158.21	-2.99%	468,597
Dec 17, 2024	166.90	166.91	162.84	163.09	163.09	-2.71%	511,945
Dec 16, 2024	170.14	170.93	167.59	167.63	167.63	-1.51%	236,090
Dec 13, 2024	170.91	171.00	169.82	170.20	170.20	-0.84%	153,215
Dec 12, 2024	171.67	172.60	170.78	171.64	171.64	-0.39%	178,316
Dec 11, 2024	171.88	174.10	171.75	172.31	172.31	0.82%	418,597
Dec 10, 2024	170.72	171.37	168.19	170.91	170.91	0.07%	287,044
Dec 9, 2024	171.56	173.47	170.23	170.79	170.79	-0.21%	301,698
Dec 6, 2024	171.60	172.65	170.85	171.15	171.15	0.03%	209,219
Dec 5, 2024	172.01	172.44	170.53	171.10	171.10	-0.86%	244,993
Dec 4, 2024	171.89	172.89	171.03	172.59	172.59	0.11%	173,405
Dec 3, 2024	173.45	173.45	171.09	172.40	172.40	-0.21%	160,082
Dec 2, 2024	172.98	173.11	170.84	172.76	172.76	-0.12%	170,859
Nov 29, 2024	172.59	173.49	172.09	172.96	172.96	0.72%	117,313
Nov 27, 2024	172.67	173.88	171.52	171.73	171.73	-0.18%	167,190
Nov 26, 2024	172.86	172.86	171.16	172.04	172.04	-0.27%	140,337
Nov 25, 2024	172.05	174.02	171.74	172.50	172.50	0.58%	270,111
Nov 22, 2024	170.18	172.07	170.18	171.51	171.51	0.96%	241,648
Nov 21, 2024	168.69	170.23	167.74	169.88	169.88	0.68%	205,056
Nov 20, 2024	167.00	168.94	165.65	168.73	168.73	1.10%	221,802
Nov 19, 2024	166.42	167.67	166.20	166.90	166.90	0.13%	287,603
Nov 18, 2024	166.39	167.82	164.33	166.69	166.69	0.12%	384,407
Nov 15, 2024	172.97	173.76	166.17	166.49	166.49	-4.37%	620,523
Nov 14, 2024	175.15	175.79	173.91	174.10	174.10	-0.80%	198,168
Nov 13, 2024	175.50	176.39	175.05	175.50	175.50	-0.11%	168,391
Nov 12, 2024	176.65	177.24	174.95	175.70	175.70	-0.26%	179,781
Nov 11, 2024	176.32	178.03	175.90	176.15	176.15	0.22%	189,082
Nov 8, 2024	174.70	177.84	174.49	175.76	175.76	0.60%	309,183
Nov 7, 2024	174.20	175.46	173.54	174.71	174.71	0.90%	412,332
Nov 6, 2024	175.15	175.15	172.14	173.16	173.16	1.67%	264,104
Nov 5, 2024	167.74	170.36	167.74	170.31	170.31	1.22%	206,206
Nov 4, 2024	169.63	170.57	168.18	168.26	168.26	-0.68%	191,750
Nov 1, 2024	168.10	170.99	167.62	169.41	169.41	0.89%	316,280
Oct 31, 2024	169.09	170.28	167.86	167.91	167.91	-0.66%	329,868
Oct 30, 2024	168.35	170.20	168.12	169.03	169.03	0.20%	290,340
Oct 29, 2024	169.03	169.49	167.64	168.70	168.70	-0.24%	338,097
Oct 28, 2024	169.90	171.41	168.76	169.10	169.10	0.11%	349,962
Oct 25, 2024	168.92	169.85	164.61	168.91	168.91	1.42%	518,947
Oct 24, 2024	168.32	168.33	166.15	166.55	166.55	-0.66%	547,349
Oct 23, 2024	166.51	167.98	166.16	167.65	167.20	1.11%	318,113
Oct 22, 2024	165.72	166.37	164.81	165.81	165.36	-0.31%	228,467
Oct 21, 2024	168.47	168.49	166.30	166.33	165.88	-1.36%	217,915
Oct 18, 2024	169.10	169.10	167.78	168.63	168.18	0.44%	171,511
Oct 17, 2024	166.98	168.32	166.52	167.89	167.44	1.11%	238,180
Oct 16, 2024	168.70	169.20	165.92	166.04	165.59	-1.57%	329,983
Oct 15, 2024	167.32	169.66	166.49	168.68	168.23	0.89%	397,252
Oct 14, 2024	164.99	167.76	163.46	167.19	166.74	3.49%	469,784
Oct 11, 2024	160.94	161.92	160.36	161.55	161.12	1.46%	194,364
Oct 10, 2024	158.05	159.38	158.05	159.22	158.79	-0.30%	168,527
Oct 9, 2024	158.35	160.05	158.12	159.70	159.27	0.65%	152,611
Oct 8, 2024	158.28	159.02	157.10	158.67	158.24	-0.01%	205,920
Oct 7, 2024	159.39	159.64	158.01	158.69	158.26	-1.18%	223,348
Oct 4, 2024	159.94	161.47	159.33	160.58	160.15	1.03%	350,508
Oct 3, 2024	157.99	160.46	156.64	158.94	158.51	0.12%	366,992
Oct 2, 2024	159.86	160.11	157.96	158.75	158.32	-0.76%	186,859
Oct 1, 2024	160.54	160.54	159.05	159.97	159.54	-0.14%	192,217
Sep 30, 2024	159.29	160.42	158.93	160.19	159.76	0.19%	289,783
Sep 27, 2024	158.68	161.55	158.26	159.89	159.46	0.95%	354,288
Sep 26, 2024	157.94	159.06	157.70	158.38	157.95	0.79%	371,630
Sep 25, 2024	157.30	157.87	155.87	157.14	156.72	0.33%	284,138
Sep 24, 2024	156.18	157.08	156.03	156.63	156.21	0.43%	246,154
Sep 23, 2024	156.17	156.91	154.74	155.96	155.54	0.03%	315,802
Sep 20, 2024	156.31	156.31	154.48	155.91	155.49	-0.63%	663,306
Sep 19, 2024	155.02	158.81	155.02	156.90	156.48	2.50%	412,361
Sep 18, 2024	153.76	155.49	152.71	153.07	152.66	0.03%	214,216
Sep 17, 2024	154.00	155.57	151.87	153.03	152.62	0.03%	259,948
Sep 16, 2024	153.04	153.17	152.07	152.99	152.58	0.47%	182,901
Sep 13, 2024	152.19	153.01	151.90	152.28	151.87	0.21%	138,618
Sep 12, 2024	150.89	152.01	149.97	151.96	151.55	0.74%	200,432
Sep 11, 2024	150.79	150.88	148.63	150.84	150.43	-0.44%	178,025
Sep 10, 2024	151.87	152.79	151.44	151.51	151.10	-0.26%	158,060
Sep 9, 2024	152.57	153.06	151.44	151.91	151.50	-0.31%	241,501
Sep 6, 2024	150.38	153.12	150.38	152.38	151.97	1.10%	319,137
Sep 5, 2024	151.08	151.76	149.95	150.72	150.31	-0.01%	200,644
Sep 4, 2024	149.60	150.90	149.60	150.73	150.32	0.46%	170,507
Sep 3, 2024	152.11	152.38	149.73	150.04	149.64	-2.06%	362,364
Aug 30, 2024	152.20	153.44	151.64	153.19	152.78	0.60%	178,473
Aug 29, 2024	152.55	152.91	151.21	152.28	151.87	0.49%	187,083
Aug 28, 2024	150.93	151.97	150.93	151.54	151.13	0.22%	248,964
Aug 27, 2024	150.01	151.54	149.84	151.20	150.79	0.69%	208,270
Aug 26, 2024	150.68	152.67	150.14	150.16	149.76	-0.19%	235,517