Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
134.31
+10.33 (8.33%)
Feb 6, 2026, 4:00 PM EST - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026127.53135.99127.53134.31134.318.33%1,045,692
Feb 5, 2026127.67129.08121.96123.98123.98-4.06%2,144,170
Feb 4, 2026125.71130.42124.70129.23129.233.69%589,419
Feb 3, 2026123.91127.93123.69124.63124.15-0.16%651,417
Feb 2, 2026124.20125.91124.20124.83124.35-0.10%489,079
Jan 30, 2026122.91125.01122.66124.95124.470.89%512,660
Jan 29, 2026124.29125.28122.59123.85123.370.12%386,029
Jan 28, 2026124.20125.07123.25123.70123.22-0.83%347,815
Jan 27, 2026124.95126.30124.17124.74124.26-1.27%303,123
Jan 26, 2026126.42126.99125.10126.35125.860.28%315,413
Jan 23, 2026124.34126.28123.87126.00125.511.23%429,452
Jan 22, 2026125.05126.41124.06124.47123.99-0.43%369,685
Jan 21, 2026124.31125.62123.90125.01124.530.96%421,092
Jan 20, 2026124.90125.53123.44123.82123.34-0.71%275,138
Jan 16, 2026124.00125.20123.24124.71124.23-0.32%363,405
Jan 15, 2026127.14127.22124.52125.11124.63-1.37%381,006
Jan 14, 2026124.11127.16124.11126.85126.362.71%611,741
Jan 13, 2026125.05125.44122.54123.50123.02-1.30%351,904
Jan 12, 2026124.00125.30122.98125.13124.651.03%477,342
Jan 9, 2026122.08124.97121.46123.85123.371.15%429,084
Jan 8, 2026119.92123.37119.52122.44121.971.66%330,023
Jan 7, 2026120.67121.95117.61120.44119.98-0.10%478,485
Jan 6, 2026122.22122.85120.11120.56120.10-1.98%777,184
Jan 5, 2026121.76124.58121.76123.00122.530.38%435,656
Jan 2, 2026121.74123.00120.78122.54122.070.48%295,067
Dec 31, 2025121.52123.33121.35121.96121.49-0.64%314,335
Dec 30, 2025122.80124.30122.42122.74122.27-0.38%289,781
Dec 29, 2025123.29124.31122.32123.21122.74-0.03%400,189
Dec 26, 2025122.37123.48121.72123.25122.780.41%306,003
Dec 24, 2025122.53123.18121.76122.75122.280.46%198,018
Dec 23, 2025122.87123.03121.32122.19121.72-0.45%311,665
Dec 22, 2025121.39123.70121.07122.74122.271.11%527,751
Dec 19, 2025123.34124.33121.26121.39120.92-1.00%1,300,395
Dec 18, 2025123.67124.12122.03122.62122.15-0.82%457,122
Dec 17, 2025122.11124.60120.08123.63123.150.65%567,293
Dec 16, 2025122.67123.85119.52122.83122.360.41%644,802
Dec 15, 2025121.48122.46120.48122.33121.860.71%588,586
Dec 12, 2025118.52121.64117.65121.47121.002.93%656,392
Dec 11, 2025117.96118.67117.16118.01117.560.72%389,717
Dec 10, 2025116.17117.80115.13117.17116.721.25%734,713
Dec 9, 2025119.60119.85115.36115.72115.27-3.62%640,262
Dec 8, 2025120.92122.10119.30120.07119.61-1.51%496,615
Dec 5, 2025121.99123.51120.62121.91121.44-0.09%537,041
Dec 4, 2025122.20124.08121.93122.02121.55-0.03%707,965
Dec 3, 2025121.45124.26121.41122.06121.590.38%543,097
Dec 2, 2025123.77123.86120.80121.60121.13-1.36%325,372
Dec 1, 2025124.88124.96123.03123.28122.81-1.18%536,838
Nov 28, 2025123.63126.08123.63124.75124.270.76%315,680
Nov 26, 2025123.02124.52123.02123.81123.330.30%538,032
Nov 25, 2025122.41124.08122.41123.44122.961.62%543,643