Skip to main content
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
166.90
+0.21 (0.13%)
Nov 19, 2024, 4:00 PM EST - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2024166.42167.67166.20166.90166.900.13%287,603
Nov 18, 2024166.39167.82164.33166.69166.690.12%384,407
Nov 15, 2024172.97173.76166.17166.49166.49-4.37%620,523
Nov 14, 2024175.15175.79173.91174.10174.10-0.80%198,168
Nov 13, 2024175.50176.39175.05175.50175.50-0.11%168,391
Nov 12, 2024176.65177.24174.95175.70175.70-0.26%179,781
Nov 11, 2024176.32178.03175.90176.15176.150.22%189,082
Nov 8, 2024174.70177.84174.49175.76175.760.60%309,183
Nov 7, 2024174.20175.46173.54174.71174.710.90%412,332
Nov 6, 2024175.15175.15172.14173.16173.161.67%264,104
Nov 5, 2024167.74170.36167.74170.31170.311.22%206,206
Nov 4, 2024169.63170.57168.18168.26168.26-0.68%191,750
Nov 1, 2024168.10170.99167.62169.41169.410.89%316,280
Oct 31, 2024169.09170.28167.86167.91167.91-0.66%329,868
Oct 30, 2024168.35170.20168.12169.03169.030.20%290,340
Oct 29, 2024169.03169.49167.64168.70168.70-0.24%338,097
Oct 28, 2024169.90171.41168.76169.10169.100.11%349,962
Oct 25, 2024168.92169.85164.61168.91168.911.42%518,947
Oct 24, 2024168.32168.33166.15166.55166.55-0.66%547,349
Oct 23, 2024166.51167.98166.16167.65167.201.11%318,113
Oct 22, 2024165.72166.37164.81165.81165.36-0.31%228,467
Oct 21, 2024168.47168.49166.30166.33165.88-1.36%217,915
Oct 18, 2024169.10169.10167.78168.63168.180.44%171,511
Oct 17, 2024166.98168.32166.52167.89167.441.11%238,180
Oct 16, 2024168.70169.20165.92166.04165.59-1.57%329,983
Oct 15, 2024167.32169.66166.49168.68168.230.89%397,252
Oct 14, 2024164.99167.76163.46167.19166.743.49%469,784
Oct 11, 2024160.94161.92160.36161.55161.121.46%194,364
Oct 10, 2024158.05159.38158.05159.22158.79-0.30%168,527
Oct 9, 2024158.35160.05158.12159.70159.270.65%152,611
Oct 8, 2024158.28159.02157.10158.67158.24-0.01%205,920
Oct 7, 2024159.39159.64158.01158.69158.26-1.18%223,348
Oct 4, 2024159.94161.47159.33160.58160.151.03%350,508
Oct 3, 2024157.99160.46156.64158.94158.510.12%366,992
Oct 2, 2024159.86160.11157.96158.75158.32-0.76%186,859
Oct 1, 2024160.54160.54159.05159.97159.54-0.14%192,217
Sep 30, 2024159.29160.42158.93160.19159.760.19%289,783
Sep 27, 2024158.68161.55158.26159.89159.460.95%354,288
Sep 26, 2024157.94159.06157.70158.38157.950.79%371,630
Sep 25, 2024157.30157.87155.87157.14156.720.33%284,138
Sep 24, 2024156.18157.08156.03156.63156.210.43%246,154
Sep 23, 2024156.17156.91154.74155.96155.540.03%315,802
Sep 20, 2024156.31156.31154.48155.91155.49-0.63%663,306
Sep 19, 2024155.02158.81155.02156.90156.482.50%412,361
Sep 18, 2024153.76155.49152.71153.07152.660.03%214,216
Sep 17, 2024154.00155.57151.87153.03152.620.03%259,948
Sep 16, 2024153.04153.17152.07152.99152.580.47%182,901
Sep 13, 2024152.19153.01151.90152.28151.870.21%138,618
Sep 12, 2024150.89152.01149.97151.96151.550.74%200,432
Sep 11, 2024150.79150.88148.63150.84150.43-0.44%178,025
Sep 10, 2024151.87152.79151.44151.51151.10-0.26%158,060
Sep 9, 2024152.57153.06151.44151.91151.50-0.31%241,501
Sep 6, 2024150.38153.12150.38152.38151.971.10%319,137
Sep 5, 2024151.08151.76149.95150.72150.31-0.01%200,644
Sep 4, 2024149.60150.90149.60150.73150.320.46%170,507
Sep 3, 2024152.11152.38149.73150.04149.64-2.06%362,364
Aug 30, 2024152.20153.44151.64153.19152.780.60%178,473
Aug 29, 2024152.55152.91151.21152.28151.870.49%187,083
Aug 28, 2024150.93151.97150.93151.54151.130.22%248,964
Aug 27, 2024150.01151.54149.84151.20150.790.69%208,270
Aug 26, 2024150.68152.67150.14150.16149.76-0.19%235,517
Aug 23, 2024149.66150.53149.44150.44150.040.97%221,443
Aug 22, 2024149.57150.40148.67148.99148.59-0.23%200,439
Aug 21, 2024148.17149.58147.46149.33148.930.82%267,296
Aug 20, 2024146.98148.31146.98148.11147.710.78%387,203
Aug 19, 2024146.32147.73145.92146.97146.570.17%191,184
Aug 16, 2024146.11146.84145.61146.72146.33-0.20%250,647
Aug 15, 2024145.00147.34145.00147.01146.612.16%277,520
Aug 14, 2024144.13144.81143.49143.90143.51-0.33%115,706
Aug 13, 2024143.51145.30143.10144.37143.980.75%212,115
Aug 12, 2024143.97144.18142.77143.29142.90-0.46%221,275
Aug 9, 2024145.41145.41143.47143.95143.56-1.11%263,240
Aug 8, 2024144.46146.16144.46145.56145.171.36%268,614
Aug 7, 2024146.01147.26143.47143.60143.21-0.92%353,634
Aug 6, 2024141.33146.09141.11144.93144.543.02%476,046
Aug 5, 2024143.43143.43139.48140.68140.30-3.44%448,532
Aug 2, 2024146.58147.00143.75145.69145.30-0.91%213,450
Aug 1, 2024146.88149.54145.43147.03146.630.03%335,307
Jul 31, 2024146.50148.85145.41146.98146.580.84%280,587
Jul 30, 2024147.38147.90145.41145.75145.36-1.39%411,026
Jul 29, 2024146.58148.36145.17147.80147.400.78%390,942
Jul 26, 2024143.13151.29142.36146.66146.273.65%562,787
Jul 25, 2024142.83144.05141.22141.49141.11-1.84%558,095
Jul 24, 2024146.07146.63143.90144.14143.30-1.30%250,577
Jul 23, 2024147.87148.51145.67146.04145.19-0.78%234,547
Jul 22, 2024145.99147.56145.25147.19146.330.86%235,688
Jul 19, 2024146.59146.59144.66145.94145.09-0.23%251,235
Jul 18, 2024144.61147.25144.61146.28145.420.98%434,172
Jul 17, 2024144.34145.77144.34144.86144.010.21%242,285
Jul 16, 2024143.85145.30143.85144.56143.710.79%178,792
Jul 15, 2024144.76145.69143.14143.43142.59-0.80%319,875
Jul 12, 2024143.41145.49143.41144.59143.741.76%263,895
Jul 11, 2024141.20143.30140.75142.09141.260.57%244,519
Jul 10, 2024140.75141.63140.57141.29140.460.89%142,003
Jul 9, 2024140.86141.27139.75140.04139.22-1.04%238,431
Jul 8, 2024141.65142.50141.50141.51140.680.43%249,264
Jul 5, 2024140.99141.44139.73140.90140.08-0.23%206,970
Jul 3, 2024140.88141.40140.57141.22140.390.58%143,290
Jul 2, 2024138.48140.50137.76140.40139.581.34%259,374
Jul 1, 2024141.38141.48138.39138.54137.73-1.61%306,423