Skip to main content
logo
/
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
159.73
-0.32 (-0.20%)
At close: Jul 9, 2025, 4:00 PM
159.73
0.00 (0.00%)
Pre-market: Jul 10, 2025, 8:02 AM EDT

AptarGroup Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 23, 1993→Jul 9, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00159.73

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2025159.93160.01158.10159.73159.73-0.20%252,796
Jul 8, 2025160.90162.58159.86160.05160.05-0.57%342,674
Jul 7, 2025160.95162.37160.55160.96160.96-0.05%313,925
Jul 3, 2025160.60161.36159.82161.04161.040.45%235,097
Jul 2, 2025159.02160.53158.65160.32160.320.82%293,509
Jul 1, 2025156.43159.80155.96159.01159.011.65%338,399
Jun 30, 2025156.03156.50154.61156.43156.430.39%315,502
Jun 27, 2025154.66156.11154.23155.82155.820.87%643,145
Jun 26, 2025154.53155.58153.12154.48154.480.36%658,225
Jun 25, 2025153.86154.53152.77153.93153.930.04%264,690
Jun 24, 2025154.57154.57153.18153.87153.870.05%246,573
Jun 23, 2025149.49153.94149.49153.79153.792.32%356,518
Jun 20, 2025150.29150.77148.99150.30150.300.40%570,491
Jun 18, 2025149.12150.73149.12149.70149.700.17%383,173
Jun 17, 2025150.66151.27149.13149.45149.45-1.48%379,733
Jun 16, 2025151.24152.90151.12151.69151.690.35%346,150
Jun 13, 2025153.00153.72150.73151.16151.16-2.07%361,176
Jun 12, 2025151.41154.62151.41154.35154.351.60%337,231
Jun 11, 2025153.00153.59151.60151.92151.92-0.40%380,818
Jun 10, 2025152.16153.00150.86152.53152.530.61%323,524
Jun 9, 2025152.71153.18151.36151.60151.60-1.12%388,353
Jun 6, 2025154.37154.48152.21153.31153.310.54%264,715
Jun 5, 2025151.58153.34149.05152.49152.491.38%482,377
Jun 4, 2025156.49156.52150.29150.41150.41-3.74%831,919
Jun 3, 2025156.18157.44156.00156.26156.26-0.41%397,776
Jun 2, 2025157.54159.07155.26156.91156.91-0.94%349,586
May 30, 2025158.24158.78156.54158.40158.400.04%335,104
May 29, 2025157.83158.67156.82158.33158.330.59%232,087
May 28, 2025158.16158.84157.26157.40157.40-0.48%364,440
May 27, 2025157.03158.44156.69158.16158.161.42%352,755
May 23, 2025155.12156.18154.26155.94155.94-0.45%260,545
May 22, 2025156.36157.27155.56156.65156.650.13%278,860
May 21, 2025156.86157.65155.83156.45156.45-1.31%319,757
May 20, 2025160.26160.26157.91158.53158.530.28%388,100
May 19, 2025156.36158.34156.31158.08158.080.68%185,436
May 16, 2025155.18157.15154.59157.01157.011.33%278,607
May 15, 2025152.35155.48152.35154.95154.951.62%278,108
May 14, 2025153.62153.62150.97152.48152.48-0.76%350,071
May 13, 2025156.31156.31153.20153.64153.64-1.21%339,421
May 12, 2025155.79156.59153.70155.52155.521.43%352,482
May 9, 2025153.91154.30152.94153.32153.32-0.03%231,636
May 8, 2025151.79154.58151.24153.36153.361.30%302,474
May 7, 2025151.88153.15150.62151.39151.390.31%318,398
May 6, 2025150.25152.04149.42150.92150.92-0.37%311,959
May 5, 2025151.43153.22150.88151.48151.48-0.34%267,601
May 2, 2025152.99153.00147.79152.00152.002.51%431,607
May 1, 2025148.45150.53146.96148.28148.28-1.11%445,325
Apr 30, 2025149.07149.99147.21149.95149.50-0.23%556,176
Apr 29, 2025149.76151.98149.01150.30149.850.40%359,943
Apr 28, 2025149.80151.03148.28149.70149.250.43%235,226