AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	141.53	144.01	141.00	143.83	143.83	1.44%	181,190
Feb 26, 2026	143.52	143.92	141.00	141.79	141.79	-0.62%	331,272
Feb 25, 2026	142.41	143.66	140.43	142.68	142.68	-1.01%	319,789
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%	513,492
Feb 20, 2026	143.12	145.14	142.00	145.05	145.05	1.32%	661,667
Feb 19, 2026	141.65	143.32	141.03	143.16	143.16	1.02%	520,133
Feb 18, 2026	141.47	143.11	140.84	141.72	141.72	0.05%	582,015
Feb 17, 2026	139.26	143.62	139.26	141.65	141.65	-0.65%	598,203
Feb 13, 2026	140.51	142.93	140.41	142.58	142.58	1.47%	471,118
Feb 12, 2026	140.16	142.00	139.39	140.51	140.51	0.36%	557,947
Feb 11, 2026	139.03	140.55	138.60	140.01	140.01	-0.11%	584,263
Feb 10, 2026	137.81	140.93	137.81	140.17	140.17	1.23%	622,026
Feb 9, 2026	133.58	139.57	133.25	138.47	138.47	3.10%	1,043,357
Feb 6, 2026	127.53	135.99	127.53	134.31	134.31	8.33%	1,045,692
Feb 5, 2026	127.67	129.08	121.96	123.98	123.98	-4.06%	2,144,170
Feb 4, 2026	125.71	130.42	124.70	129.23	129.23	3.69%	589,419
Feb 3, 2026	123.91	127.93	123.69	124.63	124.15	-0.16%	651,417
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
Jan 7, 2026	120.67	121.95	117.61	120.44	119.98	-0.10%	478,485
Jan 6, 2026	122.22	122.85	120.11	120.56	120.10	-1.98%	777,184
Jan 5, 2026	121.76	124.58	121.76	123.00	122.53	0.38%	435,656
Jan 2, 2026	121.74	123.00	120.78	122.54	122.07	0.48%	295,067
Dec 31, 2025	121.52	123.33	121.35	121.96	121.49	-0.64%	314,335
Dec 30, 2025	122.80	124.30	122.42	122.74	122.27	-0.38%	289,781
Dec 29, 2025	123.29	124.31	122.32	123.21	122.74	-0.03%	400,189
Dec 26, 2025	122.37	123.48	121.72	123.25	122.78	0.41%	306,003
Dec 24, 2025	122.53	123.18	121.76	122.75	122.28	0.46%	198,018
Dec 23, 2025	122.87	123.03	121.32	122.19	121.72	-0.45%	311,665
Dec 22, 2025	121.39	123.70	121.07	122.74	122.27	1.11%	527,751
Dec 19, 2025	123.34	124.33	121.26	121.39	120.92	-1.00%	1,300,395
Dec 18, 2025	123.67	124.12	122.03	122.62	122.15	-0.82%	457,122
Dec 17, 2025	122.11	124.60	120.08	123.63	123.15	0.65%	567,293
Dec 16, 2025	122.67	123.85	119.52	122.83	122.36	0.41%	644,802