AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	124.26	124.26	120.31	121.06	121.06	-2.35%	1,479,179
Mar 19, 2026	123.01	124.82	121.45	123.97	123.97	-0.20%	515,386
Mar 18, 2026	124.38	126.58	121.42	124.22	124.22	-4.08%	910,343
Mar 17, 2026	129.97	131.02	128.24	129.50	129.50	0.35%	276,679
Mar 16, 2026	129.48	131.41	126.00	129.05	129.05	0.31%	370,361
Mar 13, 2026	130.15	130.15	127.05	128.65	128.65	-0.16%	660,232
Mar 12, 2026	131.27	132.79	128.64	128.86	128.86	-2.39%	620,574
Mar 11, 2026	131.80	133.28	130.04	132.02	132.02	-0.08%	563,503
Mar 10, 2026	133.35	134.13	131.40	132.13	132.13	-1.21%	503,026
Mar 9, 2026	130.97	133.98	127.53	133.75	133.75	1.26%	545,465
Mar 6, 2026	134.00	134.00	131.00	132.08	132.08	-1.97%	398,468
Mar 5, 2026	136.00	136.34	134.41	134.73	134.73	-1.69%	450,522
Mar 4, 2026	139.34	139.51	136.01	137.04	137.04	-1.95%	388,995
Mar 3, 2026	140.64	141.32	136.92	139.76	139.76	-2.04%	324,507
Mar 2, 2026	143.00	143.35	141.62	142.67	142.67	-0.72%	335,000
Feb 27, 2026	141.53	144.01	141.00	143.71	143.71	1.35%	344,632
Feb 26, 2026	143.52	143.92	141.00	141.79	141.79	-0.62%	331,291
Feb 25, 2026	142.41	143.66	140.43	142.68	142.68	-1.01%	348,947
Feb 24, 2026	146.07	146.91	143.85	144.14	144.14	-1.08%	429,802
Feb 23, 2026	143.49	146.24	143.13	145.72	145.72	0.46%	513,503
Feb 20, 2026	143.12	145.14	142.00	145.05	145.05	1.32%	664,455
Feb 19, 2026	141.65	143.32	141.03	143.16	143.16	1.02%	525,547
Feb 18, 2026	141.47	143.11	140.84	141.72	141.72	0.05%	582,018
Feb 17, 2026	139.26	143.62	139.26	141.65	141.65	-0.65%	614,714
Feb 13, 2026	140.51	142.93	140.41	142.58	142.58	1.47%	471,898
Feb 12, 2026	140.16	142.00	139.39	140.51	140.51	0.36%	572,705
Feb 11, 2026	139.03	140.55	138.60	140.01	140.01	-0.11%	584,271
Feb 10, 2026	137.81	140.93	137.81	140.17	140.17	1.23%	622,080
Feb 9, 2026	133.58	139.57	133.25	138.47	138.47	3.10%	1,043,367
Feb 6, 2026	127.53	135.99	127.53	134.31	134.31	8.33%	1,045,699
Feb 5, 2026	127.67	129.08	121.96	123.98	123.98	-4.06%	2,144,182
Feb 4, 2026	125.71	130.42	124.70	129.23	129.23	3.69%	589,460
Feb 3, 2026	123.91	127.93	123.69	124.63	124.15	-0.16%	658,715
Feb 2, 2026	124.20	125.91	124.20	124.83	124.35	-0.10%	489,079
Jan 30, 2026	122.91	125.01	122.66	124.95	124.47	0.89%	512,660
Jan 29, 2026	124.29	125.28	122.59	123.85	123.37	0.12%	386,029
Jan 28, 2026	124.20	125.07	123.25	123.70	123.22	-0.83%	347,815
Jan 27, 2026	124.95	126.30	124.17	124.74	124.26	-1.27%	303,123
Jan 26, 2026	126.42	126.99	125.10	126.35	125.86	0.28%	315,413
Jan 23, 2026	124.34	126.28	123.87	126.00	125.51	1.23%	429,452
Jan 22, 2026	125.05	126.41	124.06	124.47	123.99	-0.43%	369,685
Jan 21, 2026	124.31	125.62	123.90	125.01	124.53	0.96%	421,092
Jan 20, 2026	124.90	125.53	123.44	123.82	123.34	-0.71%	275,138
Jan 16, 2026	124.00	125.20	123.24	124.71	124.23	-0.32%	363,405
Jan 15, 2026	127.14	127.22	124.52	125.11	124.63	-1.37%	381,006
Jan 14, 2026	124.11	127.16	124.11	126.85	126.36	2.71%	611,741
Jan 13, 2026	125.05	125.44	122.54	123.50	123.02	-1.30%	351,904
Jan 12, 2026	124.00	125.30	122.98	125.13	124.65	1.03%	477,342
Jan 9, 2026	122.08	124.97	121.46	123.85	123.37	1.15%	429,084
Jan 8, 2026	119.92	123.37	119.52	122.44	121.97	1.66%	330,023