AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
132.64
+1.03 (0.78%)
Oct 9, 2025, 11:18 AM EDT - Market open
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 131.18 | 132.02 | 130.26 | 131.61 | 131.61 | 0.78% | 361,328 |
| Oct 7, 2025 | 132.11 | 132.51 | 129.81 | 130.59 | 130.59 | -0.98% | 438,789 |
| Oct 6, 2025 | 132.89 | 133.20 | 131.41 | 131.88 | 131.88 | -1.01% | 447,132 |
| Oct 3, 2025 | 132.47 | 133.58 | 132.43 | 133.22 | 133.22 | 0.03% | 402,033 |
| Oct 2, 2025 | 133.66 | 134.39 | 132.96 | 133.18 | 133.18 | -0.72% | 398,515 |
| Oct 1, 2025 | 133.33 | 134.36 | 132.31 | 134.14 | 134.14 | 0.36% | 310,078 |
| Sep 30, 2025 | 131.71 | 133.76 | 131.71 | 133.66 | 133.66 | 1.05% | 310,381 |
| Sep 29, 2025 | 132.40 | 132.68 | 131.36 | 132.27 | 132.27 | -0.02% | 540,602 |
| Sep 26, 2025 | 131.33 | 132.43 | 130.96 | 132.29 | 132.29 | 1.12% | 274,395 |
| Sep 25, 2025 | 131.50 | 132.52 | 130.27 | 130.82 | 130.82 | -0.52% | 388,660 |
| Sep 24, 2025 | 132.00 | 133.31 | 131.34 | 131.50 | 131.50 | -0.39% | 353,330 |
| Sep 23, 2025 | 133.01 | 133.95 | 131.97 | 132.02 | 132.02 | -0.53% | 319,736 |
| Sep 22, 2025 | 134.12 | 134.94 | 132.67 | 132.72 | 132.72 | -1.28% | 402,147 |
| Sep 19, 2025 | 134.66 | 135.10 | 133.34 | 134.44 | 134.44 | -0.04% | 877,176 |
| Sep 18, 2025 | 134.90 | 135.51 | 134.07 | 134.50 | 134.50 | -0.11% | 254,839 |
| Sep 17, 2025 | 135.42 | 137.07 | 134.19 | 134.65 | 134.65 | -0.41% | 377,375 |
| Sep 16, 2025 | 134.79 | 135.42 | 134.10 | 135.21 | 135.21 | 0.27% | 474,820 |
| Sep 15, 2025 | 135.97 | 136.17 | 134.63 | 134.85 | 134.85 | -0.28% | 298,041 |
| Sep 12, 2025 | 136.62 | 137.05 | 135.22 | 135.23 | 135.23 | -1.36% | 261,349 |
| Sep 11, 2025 | 136.75 | 138.28 | 135.87 | 137.10 | 137.10 | 0.62% | 477,514 |
| Sep 10, 2025 | 136.13 | 137.46 | 134.85 | 136.25 | 136.25 | -0.58% | 685,117 |
| Sep 9, 2025 | 138.26 | 139.48 | 135.10 | 137.05 | 137.05 | -0.90% | 637,075 |
| Sep 8, 2025 | 138.59 | 140.00 | 137.68 | 138.30 | 138.30 | -0.23% | 616,104 |
| Sep 5, 2025 | 139.02 | 140.82 | 137.63 | 138.62 | 138.62 | 0.12% | 440,827 |
| Sep 4, 2025 | 136.35 | 138.48 | 135.05 | 138.46 | 138.46 | 2.40% | 401,811 |
| Sep 3, 2025 | 136.08 | 136.18 | 134.44 | 135.22 | 135.22 | -0.87% | 382,346 |
| Sep 2, 2025 | 137.42 | 138.53 | 136.17 | 136.41 | 136.41 | -2.05% | 310,614 |
| Aug 29, 2025 | 139.17 | 139.87 | 138.35 | 139.27 | 139.27 | 0.27% | 370,750 |
| Aug 28, 2025 | 140.17 | 140.17 | 137.40 | 138.89 | 138.89 | -0.39% | 320,802 |
| Aug 27, 2025 | 139.09 | 140.57 | 139.03 | 139.44 | 139.44 | -0.19% | 729,133 |
| Aug 26, 2025 | 139.07 | 140.16 | 138.02 | 139.71 | 139.71 | 0.11% | 442,886 |
| Aug 25, 2025 | 140.97 | 141.61 | 138.96 | 139.56 | 139.56 | -1.32% | 245,765 |
| Aug 22, 2025 | 141.26 | 143.33 | 141.19 | 141.43 | 141.43 | 0.56% | 356,524 |
| Aug 21, 2025 | 140.63 | 141.90 | 140.24 | 140.64 | 140.64 | -0.38% | 270,413 |
| Aug 20, 2025 | 139.91 | 141.25 | 139.26 | 141.18 | 141.18 | 1.14% | 519,196 |
| Aug 19, 2025 | 138.27 | 140.52 | 138.27 | 139.59 | 139.59 | 1.23% | 333,078 |
| Aug 18, 2025 | 138.89 | 139.57 | 137.35 | 137.89 | 137.89 | -0.60% | 529,518 |
| Aug 15, 2025 | 138.36 | 138.95 | 137.87 | 138.72 | 138.72 | 0.27% | 770,519 |
| Aug 14, 2025 | 140.19 | 140.19 | 136.44 | 138.34 | 138.34 | -2.18% | 875,813 |
| Aug 13, 2025 | 139.69 | 141.44 | 139.25 | 141.43 | 141.43 | 1.40% | 729,895 |
| Aug 12, 2025 | 140.22 | 141.09 | 139.23 | 139.48 | 139.48 | -0.28% | 286,080 |
| Aug 11, 2025 | 141.33 | 141.62 | 139.20 | 139.87 | 139.87 | -0.63% | 349,458 |
| Aug 8, 2025 | 140.69 | 142.05 | 140.58 | 140.75 | 140.75 | 0.19% | 428,743 |
| Aug 7, 2025 | 139.80 | 141.49 | 138.91 | 140.49 | 140.49 | 1.41% | 564,047 |
| Aug 6, 2025 | 140.31 | 140.76 | 137.55 | 138.54 | 138.54 | -1.20% | 515,319 |
| Aug 5, 2025 | 139.34 | 141.07 | 137.69 | 140.22 | 140.22 | 0.78% | 540,781 |
| Aug 4, 2025 | 143.12 | 143.12 | 137.08 | 139.13 | 139.13 | -1.57% | 838,962 |
| Aug 1, 2025 | 156.97 | 158.12 | 141.09 | 141.35 | 141.35 | -10.05% | 1,012,362 |
| Jul 31, 2025 | 155.78 | 157.35 | 155.18 | 157.14 | 157.14 | 0.22% | 679,676 |
| Jul 30, 2025 | 158.80 | 158.93 | 154.92 | 156.79 | 156.79 | -1.28% | 580,730 |