AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	125.14	125.90	122.79	122.90	122.90	-2.28%	448,398
Apr 28, 2026	126.12	126.65	123.72	125.77	125.77	0.83%	354,310
Apr 27, 2026	124.04	126.23	123.54	124.73	124.73	0.52%	359,687
Apr 24, 2026	124.41	124.41	122.57	124.08	124.08	-0.69%	426,097
Apr 23, 2026	125.38	127.44	124.44	124.94	124.94	0.31%	440,498
Apr 22, 2026	127.28	127.28	122.96	124.55	124.55	-1.69%	457,929
Apr 21, 2026	130.70	132.25	126.69	126.69	126.69	-3.23%	310,243
Apr 20, 2026	130.57	131.99	129.66	130.92	130.92	0.22%	403,606
Apr 17, 2026	129.65	132.30	129.65	130.63	130.63	1.82%	400,763
Apr 16, 2026	126.90	130.33	126.90	128.29	128.29	-1.05%	393,824
Apr 15, 2026	130.81	131.03	128.60	129.65	129.65	-1.04%	407,054
Apr 14, 2026	131.23	132.72	130.97	131.01	131.01	-0.83%	314,833
Apr 13, 2026	130.80	132.42	127.58	132.11	132.11	0.46%	396,309
Apr 10, 2026	132.25	132.70	130.85	131.50	131.50	0.08%	407,254
Apr 9, 2026	131.22	132.44	127.34	131.40	131.40	-0.47%	424,114
Apr 8, 2026	131.38	132.67	128.15	132.02	132.02	5.10%	645,203
Apr 7, 2026	125.32	127.17	124.80	125.61	125.61	-0.32%	376,851
Apr 6, 2026	124.59	126.19	124.59	126.01	126.01	-	461,119
Apr 2, 2026	125.14	127.09	124.25	126.01	126.01	-0.58%	297,467
Apr 1, 2026	127.34	128.64	126.33	126.75	126.75	0.58%	380,192
Mar 31, 2026	124.39	126.96	123.59	126.02	126.02	2.16%	557,817
Mar 30, 2026	122.56	123.94	121.10	123.36	123.36	1.12%	561,987
Mar 27, 2026	123.94	124.21	121.76	121.99	121.99	-2.17%	376,704
Mar 26, 2026	125.22	127.34	124.12	124.69	124.69	-0.90%	442,053
Mar 25, 2026	125.44	126.57	123.71	125.82	125.82	1.35%	337,125
Mar 24, 2026	123.16	125.22	122.87	124.15	124.15	0.01%	405,029
Mar 23, 2026	123.51	126.34	122.99	124.14	124.14	2.54%	455,087
Mar 20, 2026	124.26	124.26	120.31	121.06	121.06	-2.35%	1,479,179
Mar 19, 2026	123.01	124.82	121.45	123.97	123.97	-0.20%	515,386
Mar 18, 2026	124.38	126.58	121.42	124.22	124.22	-4.08%	910,343
Mar 17, 2026	129.97	131.02	128.24	129.50	129.50	0.35%	276,679
Mar 16, 2026	129.48	131.41	126.00	129.05	129.05	0.31%	370,361
Mar 13, 2026	130.15	130.15	127.05	128.65	128.65	-0.16%	660,232
Mar 12, 2026	131.27	132.79	128.64	128.86	128.86	-2.39%	620,574
Mar 11, 2026	131.80	133.28	130.04	132.02	132.02	-0.08%	563,503
Mar 10, 2026	133.35	134.13	131.40	132.13	132.13	-1.21%	503,026
Mar 9, 2026	130.97	133.98	127.53	133.75	133.75	1.26%	545,465
Mar 6, 2026	134.00	134.00	131.00	132.08	132.08	-1.97%	398,468
Mar 5, 2026	136.00	136.34	134.41	134.73	134.73	-1.69%	450,522
Mar 4, 2026	139.34	139.51	136.01	137.04	137.04	-1.95%	388,995
Mar 3, 2026	140.64	141.32	136.92	139.76	139.76	-2.04%	324,507
Mar 2, 2026	143.00	143.35	141.62	142.67	142.67	-0.72%	335,000
Feb 27, 2026	141.53	144.01	141.00	143.71	143.71	1.35%	344,632
Feb 26, 2026	143.52	143.92	141.00	141.79	141.79	-0.62%	331,291
Feb 25, 2026	142.41	143.66	140.43	142.68	142.68	-1.01%	348,947
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%	513,503
Feb 20, 2026	143.12	145.14	142.00	145.05	145.05	1.32%	664,455
Feb 19, 2026	141.65	143.32	141.03	143.16	143.16	1.02%	525,547
Feb 18, 2026	141.47	143.11	140.84	141.72	141.72	0.05%	582,018