Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
124.71
-0.40 (-0.32%)
Jan 16, 2026, 4:00 PM EST - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026124.00125.20123.24124.71124.71-0.32%354,701
Jan 15, 2026127.14127.22124.52125.11125.11-1.37%378,188
Jan 14, 2026124.11127.16124.11126.85126.852.71%611,733
Jan 13, 2026125.05125.44122.54123.50123.50-1.30%351,857
Jan 12, 2026124.00125.30122.98125.13125.131.03%477,302
Jan 9, 2026122.08124.97121.46123.85123.851.15%429,084
Jan 8, 2026119.92123.37119.52122.44122.441.66%330,023
Jan 7, 2026120.67121.95117.61120.44120.44-0.10%478,485
Jan 6, 2026122.22122.85120.11120.56120.56-1.98%777,081
Jan 5, 2026121.76124.58121.76123.00123.000.38%435,656
Jan 2, 2026121.74123.00120.78122.54122.540.48%295,063
Dec 31, 2025121.52123.33121.35121.96121.96-0.64%314,334
Dec 30, 2025122.80124.30122.42122.74122.74-0.38%289,781
Dec 29, 2025123.29124.31122.32123.21123.21-0.03%400,164
Dec 26, 2025122.37123.48121.72123.25123.250.41%306,003
Dec 24, 2025122.53123.18121.76122.75122.750.46%198,017
Dec 23, 2025122.87123.03121.32122.19122.19-0.45%311,664
Dec 22, 2025121.39123.70121.07122.74122.741.11%522,517
Dec 19, 2025123.34124.33121.26121.39121.39-1.00%1,262,529
Dec 18, 2025123.67124.12122.03122.62122.62-0.82%457,122
Dec 17, 2025122.11124.60120.08123.63123.630.65%567,293
Dec 16, 2025122.67123.85119.52122.83122.830.41%644,802
Dec 15, 2025121.48122.46120.48122.33122.330.71%588,586
Dec 12, 2025118.52121.64117.65121.47121.472.93%656,392
Dec 11, 2025117.96118.67117.16118.01118.010.72%389,717
Dec 10, 2025116.17117.80115.13117.17117.171.25%734,713
Dec 9, 2025119.60119.85115.36115.72115.72-3.62%640,262
Dec 8, 2025120.92122.10119.30120.07120.07-1.51%496,615
Dec 5, 2025121.99123.51120.62121.91121.91-0.09%537,041
Dec 4, 2025122.20124.08121.93122.02122.02-0.03%707,965
Dec 3, 2025121.45124.26121.41122.06122.060.38%543,097
Dec 2, 2025123.77123.86120.80121.60121.60-1.36%325,372
Dec 1, 2025124.88124.96123.03123.28123.28-1.18%536,838
Nov 28, 2025123.63126.08123.63124.75124.750.76%315,680
Nov 26, 2025123.02124.52123.02123.81123.810.30%538,032
Nov 25, 2025122.41124.08122.41123.44123.441.62%543,643
Nov 24, 2025120.85122.40120.44121.47121.47-0.04%740,035
Nov 21, 2025118.13122.24118.13121.52121.522.48%509,095
Nov 20, 2025118.00119.61117.37118.58118.580.49%507,353
Nov 19, 2025119.51119.51117.71118.00118.00-1.10%598,851
Nov 18, 2025119.66120.11118.06119.31119.31-0.03%817,365
Nov 17, 2025118.49119.49117.57119.34119.340.62%820,246
Nov 14, 2025119.77120.69118.39118.61118.61-1.32%521,175
Nov 13, 2025118.30121.88118.30120.20120.201.73%679,444
Nov 12, 2025118.34119.67117.91118.16118.16-0.09%547,506
Nov 11, 2025116.96119.51116.96118.27118.271.62%484,777
Nov 10, 2025115.99116.77114.00116.38116.380.14%514,004
Nov 7, 2025116.23116.92114.69116.22116.220.06%697,209
Nov 6, 2025115.02116.96113.80116.15116.150.50%880,317
Nov 5, 2025114.33116.04112.77115.57115.571.22%896,945