Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
141.43
+0.79 (0.56%)
Aug 22, 2025, 4:00 PM - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025141.26143.33141.19141.43141.430.56%356,524
Aug 21, 2025140.63141.90140.24140.64140.64-0.38%270,413
Aug 20, 2025139.91141.25139.26141.18141.181.14%519,196
Aug 19, 2025138.27140.52138.27139.59139.591.23%333,078
Aug 18, 2025138.89139.57137.35137.89137.89-0.60%529,518
Aug 15, 2025138.36138.95137.87138.72138.720.27%770,519
Aug 14, 2025140.19140.19136.44138.34138.34-2.18%875,813
Aug 13, 2025139.69141.44139.25141.43141.431.40%729,895
Aug 12, 2025140.22141.09139.23139.48139.48-0.28%286,080
Aug 11, 2025141.33141.62139.20139.87139.87-0.63%349,458
Aug 8, 2025140.69142.05140.58140.75140.750.19%428,743
Aug 7, 2025139.80141.49138.91140.49140.491.41%564,047
Aug 6, 2025140.31140.76137.55138.54138.54-1.20%515,319
Aug 5, 2025139.34141.07137.69140.22140.220.78%540,781
Aug 4, 2025143.12143.12137.08139.13139.13-1.57%838,962
Aug 1, 2025156.97158.12141.09141.35141.35-10.05%1,012,362
Jul 31, 2025155.78157.35155.18157.14157.140.22%679,676
Jul 30, 2025158.80158.93154.92156.79156.79-1.28%580,730
Jul 29, 2025159.05159.60157.22158.82158.820.08%388,206
Jul 28, 2025161.20161.98158.16158.70158.70-1.42%308,523
Jul 25, 2025162.05163.09160.78160.99160.99-0.51%296,252
Jul 24, 2025160.96164.28159.79161.82161.820.10%431,871
Jul 23, 2025160.07161.85159.14161.66161.211.56%450,549
Jul 22, 2025156.11159.36155.23159.17158.732.39%449,890
Jul 21, 2025156.42156.67155.24155.45155.02-0.59%205,939
Jul 18, 2025156.85157.21154.92156.38155.950.22%243,092
Jul 17, 2025154.74156.41154.51156.03155.600.68%397,671
Jul 16, 2025153.92155.61153.55154.98154.550.53%261,877
Jul 15, 2025157.74158.00154.07154.16153.73-2.16%254,203
Jul 14, 2025157.14158.94156.69157.56157.12-0.22%276,595
Jul 11, 2025158.56158.56156.63157.90157.46-0.27%292,046
Jul 10, 2025159.19160.36158.33158.33157.89-0.88%361,583
Jul 9, 2025159.93160.01158.10159.73159.29-0.20%252,796
Jul 8, 2025160.90162.58159.86160.05159.61-0.57%342,674
Jul 7, 2025160.95162.37160.55160.96160.51-0.05%313,925
Jul 3, 2025160.60161.36159.82161.04160.590.45%235,097
Jul 2, 2025159.02160.53158.65160.32159.880.82%293,509
Jul 1, 2025156.43159.80155.96159.01158.571.65%338,399
Jun 30, 2025156.03156.50154.61156.43156.000.39%315,502
Jun 27, 2025154.66156.11154.23155.82155.390.87%643,145
Jun 26, 2025154.53155.58153.12154.48154.050.36%658,225
Jun 25, 2025153.86154.53152.77153.93153.500.04%264,690
Jun 24, 2025154.57154.57153.18153.87153.440.05%246,573
Jun 23, 2025149.49153.94149.49153.79153.362.32%356,518
Jun 20, 2025150.29150.77148.99150.30149.880.40%570,491
Jun 18, 2025149.12150.73149.12149.70149.290.17%383,173
Jun 17, 2025150.66151.27149.13149.45149.04-1.48%379,733
Jun 16, 2025151.24152.90151.12151.69151.270.35%346,150
Jun 13, 2025153.00153.72150.73151.16150.74-2.07%361,176
Jun 12, 2025151.41154.62151.41154.35153.921.60%337,231