AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
123.25
+0.50 (0.41%)
Dec 26, 2025, 4:00 PM EST - Market closed
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 122.37 | 123.48 | 121.72 | 123.25 | 123.25 | 0.41% | 306,003 |
| Dec 24, 2025 | 122.53 | 123.18 | 121.76 | 122.75 | 122.75 | 0.46% | 198,017 |
| Dec 23, 2025 | 122.87 | 123.03 | 121.32 | 122.19 | 122.19 | -0.45% | 311,664 |
| Dec 22, 2025 | 121.39 | 123.70 | 121.07 | 122.74 | 122.74 | 1.11% | 522,517 |
| Dec 19, 2025 | 123.34 | 124.33 | 121.26 | 121.39 | 121.39 | -1.00% | 1,262,529 |
| Dec 18, 2025 | 123.67 | 124.12 | 122.03 | 122.62 | 122.62 | -0.82% | 457,122 |
| Dec 17, 2025 | 122.11 | 124.60 | 120.08 | 123.63 | 123.63 | 0.65% | 567,293 |
| Dec 16, 2025 | 122.67 | 123.85 | 119.52 | 122.83 | 122.83 | 0.41% | 644,802 |
| Dec 15, 2025 | 121.48 | 122.46 | 120.48 | 122.33 | 122.33 | 0.71% | 588,586 |
| Dec 12, 2025 | 118.52 | 121.64 | 117.65 | 121.47 | 121.47 | 2.93% | 656,392 |
| Dec 11, 2025 | 117.96 | 118.67 | 117.16 | 118.01 | 118.01 | 0.72% | 389,717 |
| Dec 10, 2025 | 116.17 | 117.80 | 115.13 | 117.17 | 117.17 | 1.25% | 734,713 |
| Dec 9, 2025 | 119.60 | 119.85 | 115.36 | 115.72 | 115.72 | -3.62% | 640,262 |
| Dec 8, 2025 | 120.92 | 122.10 | 119.30 | 120.07 | 120.07 | -1.51% | 496,615 |
| Dec 5, 2025 | 121.99 | 123.51 | 120.62 | 121.91 | 121.91 | -0.09% | 537,041 |
| Dec 4, 2025 | 122.20 | 124.08 | 121.93 | 122.02 | 122.02 | -0.03% | 707,965 |
| Dec 3, 2025 | 121.45 | 124.26 | 121.41 | 122.06 | 122.06 | 0.38% | 543,097 |
| Dec 2, 2025 | 123.77 | 123.86 | 120.80 | 121.60 | 121.60 | -1.36% | 325,372 |
| Dec 1, 2025 | 124.88 | 124.96 | 123.03 | 123.28 | 123.28 | -1.18% | 536,838 |
| Nov 28, 2025 | 123.63 | 126.08 | 123.63 | 124.75 | 124.75 | 0.76% | 315,680 |
| Nov 26, 2025 | 123.02 | 124.52 | 123.02 | 123.81 | 123.81 | 0.30% | 538,032 |
| Nov 25, 2025 | 122.41 | 124.08 | 122.41 | 123.44 | 123.44 | 1.62% | 543,643 |
| Nov 24, 2025 | 120.85 | 122.40 | 120.44 | 121.47 | 121.47 | -0.04% | 740,035 |
| Nov 21, 2025 | 118.13 | 122.24 | 118.13 | 121.52 | 121.52 | 2.48% | 509,095 |
| Nov 20, 2025 | 118.00 | 119.61 | 117.37 | 118.58 | 118.58 | 0.49% | 507,353 |
| Nov 19, 2025 | 119.51 | 119.51 | 117.71 | 118.00 | 118.00 | -1.10% | 598,851 |
| Nov 18, 2025 | 119.66 | 120.11 | 118.06 | 119.31 | 119.31 | -0.03% | 817,365 |
| Nov 17, 2025 | 118.49 | 119.49 | 117.57 | 119.34 | 119.34 | 0.62% | 820,246 |
| Nov 14, 2025 | 119.77 | 120.69 | 118.39 | 118.61 | 118.61 | -1.32% | 521,175 |
| Nov 13, 2025 | 118.30 | 121.88 | 118.30 | 120.20 | 120.20 | 1.73% | 679,444 |
| Nov 12, 2025 | 118.34 | 119.67 | 117.91 | 118.16 | 118.16 | -0.09% | 547,506 |
| Nov 11, 2025 | 116.96 | 119.51 | 116.96 | 118.27 | 118.27 | 1.62% | 484,777 |
| Nov 10, 2025 | 115.99 | 116.77 | 114.00 | 116.38 | 116.38 | 0.14% | 514,004 |
| Nov 7, 2025 | 116.23 | 116.92 | 114.69 | 116.22 | 116.22 | 0.06% | 697,209 |
| Nov 6, 2025 | 115.02 | 116.96 | 113.80 | 116.15 | 116.15 | 0.50% | 880,317 |
| Nov 5, 2025 | 114.33 | 116.04 | 112.77 | 115.57 | 115.57 | 1.22% | 896,945 |
| Nov 4, 2025 | 114.36 | 116.00 | 112.53 | 114.18 | 114.18 | 0.94% | 1,029,138 |
| Nov 3, 2025 | 116.09 | 116.09 | 108.29 | 113.12 | 113.12 | -2.49% | 1,661,017 |
| Oct 31, 2025 | 115.29 | 118.10 | 103.23 | 116.01 | 116.01 | -6.71% | 2,758,273 |
| Oct 30, 2025 | 124.04 | 125.52 | 123.04 | 124.36 | 124.36 | 0.04% | 702,671 |
| 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 | 129.52 | 0.51% | 240,513 |
| Oct 17, 2025 | 129.16 | 130.10 | 128.85 | 129.34 | 128.86 | 0.14% | 339,743 |
| Oct 16, 2025 | 128.44 | 129.50 | 127.85 | 129.16 | 128.68 | 0.83% | 352,687 |