AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
124.28
-0.03 (-0.02%)
Oct 30, 2025, 12:57 PM EDT - Market open

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025124.04125.52123.71124.14--0.14%151,205
Oct 29, 2025127.28127.50123.42124.31124.31-2.96%651,086
Oct 28, 2025128.75129.11127.47128.10128.10-0.53%413,500
Oct 27, 2025129.14129.90128.45128.78128.78-0.08%521,664
Oct 24, 2025130.75130.89128.54128.88128.88-1.45%489,311
Oct 23, 2025129.74131.53129.66130.77130.770.55%378,634
Oct 22, 2025130.65132.11129.98130.06129.58-0.39%357,471
Oct 21, 2025130.61131.77129.12130.57130.090.44%311,561
Oct 20, 2025129.61130.09128.02130.00129.530.51%240,513
Oct 17, 2025129.16130.10128.85129.34128.870.14%339,743
Oct 16, 2025128.44129.50127.85129.16128.690.83%352,687
Oct 15, 2025129.80130.39127.86128.10127.63-1.31%438,271
Oct 14, 2025130.04131.06129.04129.80129.33-0.32%337,442
Oct 13, 2025130.99132.35130.16130.22129.74-0.54%311,422
Oct 10, 2025130.94132.01129.89130.93130.450.25%426,005
Oct 9, 2025131.70132.84130.20130.61130.13-0.76%554,222
Oct 8, 2025131.18132.02130.26131.61131.130.78%361,328
Oct 7, 2025132.11132.51129.81130.59130.11-0.98%438,789
Oct 6, 2025132.89133.20131.41131.88131.40-1.01%447,132
Oct 3, 2025132.47133.58132.43133.22132.730.03%402,033
Oct 2, 2025133.66134.39132.96133.18132.69-0.72%398,515
Oct 1, 2025133.33134.36132.31134.14133.650.36%310,078
Sep 30, 2025131.71133.76131.71133.66133.171.05%310,381
Sep 29, 2025132.40132.68131.36132.27131.79-0.02%540,602
Sep 26, 2025131.33132.43130.96132.29131.811.12%274,395
Sep 25, 2025131.50132.52130.27130.82130.34-0.52%388,660
Sep 24, 2025132.00133.31131.34131.50131.02-0.39%353,330
Sep 23, 2025133.01133.95131.97132.02131.54-0.53%319,736
Sep 22, 2025134.12134.94132.67132.72132.24-1.28%402,147
Sep 19, 2025134.66135.10133.34134.44133.95-0.04%877,176
Sep 18, 2025134.90135.51134.07134.50134.01-0.11%254,839
Sep 17, 2025135.42137.07134.19134.65134.16-0.41%377,375
Sep 16, 2025134.79135.42134.10135.21134.720.27%474,820
Sep 15, 2025135.97136.17134.63134.85134.36-0.28%298,041
Sep 12, 2025136.62137.05135.22135.23134.74-1.36%261,349
Sep 11, 2025136.75138.28135.87137.10136.600.62%477,514
Sep 10, 2025136.13137.46134.85136.25135.75-0.58%685,117
Sep 9, 2025138.26139.48135.10137.05136.55-0.90%637,075
Sep 8, 2025138.59140.00137.68138.30137.79-0.23%616,104
Sep 5, 2025139.02140.82137.63138.62138.110.12%440,827
Sep 4, 2025136.35138.48135.05138.46137.952.40%401,811
Sep 3, 2025136.08136.18134.44135.22134.73-0.87%382,346
Sep 2, 2025137.42138.53136.17136.41135.91-2.05%310,614
Aug 29, 2025139.17139.87138.35139.27138.760.27%370,750
Aug 28, 2025140.17140.17137.40138.89138.38-0.39%320,802
Aug 27, 2025139.09140.57139.03139.44138.93-0.19%729,133
Aug 26, 2025139.07140.16138.02139.71139.200.11%442,886
Aug 25, 2025140.97141.61138.96139.56139.05-1.32%245,765
Aug 22, 2025141.26143.33141.19141.43140.910.56%356,524
Aug 21, 2025140.63141.90140.24140.64140.13-0.38%270,413