AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	133.51	134.47	132.27	134.00	-	-0.56%	65,955
Aug 11, 2026	132.80	135.05	132.80	134.75	134.75	0.80%	342,179
Aug 10, 2026	134.39	134.52	132.93	133.68	133.68	-1.28%	446,749
Aug 7, 2026	135.06	137.68	134.71	135.42	135.42	-0.27%	686,291
Aug 6, 2026	138.62	138.69	134.67	135.78	135.78	-0.71%	544,973
Aug 5, 2026	136.87	136.88	134.87	136.75	136.75	0.42%	454,778
Aug 4, 2026	137.87	137.87	135.34	136.18	136.18	-0.43%	506,897
Aug 3, 2026	137.23	138.46	134.53	136.77	136.77	2.10%	642,464
Jul 31, 2026	137.46	139.57	132.17	133.96	133.96	0.07%	883,433
Jul 30, 2026	136.40	136.40	133.11	133.87	133.87	-1.38%	627,021
Jul 29, 2026	136.00	136.60	134.55	136.23	135.75	-1.15%	580,058
Jul 28, 2026	135.38	138.03	134.83	137.81	137.32	3.33%	593,147
Jul 27, 2026	133.19	134.08	132.66	133.37	132.90	0.76%	411,234
Jul 24, 2026	129.59	132.73	129.59	132.36	131.89	2.60%	335,921
Jul 23, 2026	128.85	129.82	128.17	129.00	128.55	-0.13%	382,933
Jul 22, 2026	129.81	130.48	128.48	129.17	128.71	0.20%	309,907
Jul 21, 2026	130.53	131.06	127.92	128.91	128.46	-0.77%	328,837
Jul 20, 2026	132.38	132.38	129.75	129.91	129.45	-2.04%	422,950
Jul 17, 2026	135.83	136.65	130.71	132.61	132.14	-1.59%	530,824
Jul 16, 2026	130.02	135.08	130.02	134.75	134.28	4.37%	579,278
Jul 15, 2026	129.71	130.77	128.45	129.11	128.66	0.65%	466,846
Jul 14, 2026	128.42	129.41	127.96	128.28	127.83	2.71%	739,896
Jul 13, 2026	126.09	127.17	124.40	124.89	124.45	-0.51%	391,605
Jul 10, 2026	125.00	126.98	124.37	125.53	125.09	0.87%	385,176
Jul 9, 2026	124.46	125.48	123.78	124.45	124.01	0.19%	302,085
Jul 8, 2026	126.45	126.71	123.04	124.21	123.77	-2.73%	537,700
Jul 7, 2026	126.63	128.72	126.16	127.69	127.24	1.33%	392,721
Jul 6, 2026	126.43	127.05	124.18	126.01	125.57	-0.76%	431,430
Jul 2, 2026	126.27	128.23	125.41	126.98	126.53	1.38%	468,388
Jul 1, 2026	125.12	126.84	124.10	125.25	124.81	0.04%	405,572
Jun 30, 2026	124.60	126.31	123.94	125.20	124.76	-0.07%	329,270
Jun 29, 2026	125.61	126.05	123.92	125.29	124.85	-0.55%	446,637
Jun 26, 2026	125.94	127.12	124.76	125.98	125.54	-0.36%	727,448
Jun 25, 2026	125.73	128.14	124.90	126.43	125.98	1.73%	363,518
Jun 24, 2026	121.98	125.05	121.77	124.28	123.84	3.04%	404,908
Jun 23, 2026	120.36	122.58	119.08	120.61	120.19	0.51%	514,116
Jun 22, 2026	119.56	121.01	118.88	120.00	119.58	-0.27%	468,368
Jun 18, 2026	120.46	122.55	119.11	120.32	119.90	0.28%	750,611
Jun 17, 2026	121.62	122.35	119.46	119.99	119.57	-0.55%	680,549
Jun 16, 2026	118.50	121.05	113.77	120.65	120.22	2.18%	474,725
Jun 15, 2026	118.70	120.74	117.56	118.08	117.66	0.31%	576,140
Jun 12, 2026	117.90	118.47	116.38	117.72	117.31	0.98%	342,606
Jun 11, 2026	115.11	117.01	114.26	116.58	116.17	1.67%	395,181
Jun 10, 2026	116.15	116.55	113.37	114.67	114.27	-1.06%	496,794
Jun 9, 2026	113.28	116.15	112.67	115.90	115.49	3.54%	444,354
Jun 8, 2026	112.26	112.64	110.95	111.94	111.55	-1.25%	422,154
Jun 5, 2026	113.09	114.59	111.98	113.36	112.96	0.72%	466,273
Jun 4, 2026	114.95	115.76	111.54	112.55	112.15	0.02%	337,581
Jun 3, 2026	111.69	114.02	111.69	112.53	112.13	0.31%	372,570
Jun 2, 2026	111.95	113.05	111.24	112.18	111.78	-0.18%	452,388