AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	115.89	116.04	112.45	113.61	113.61	-1.90%	566,475
May 18, 2026	115.60	117.32	115.17	115.81	115.81	0.99%	386,717
May 15, 2026	117.91	117.92	114.47	114.67	114.67	-2.81%	446,965
May 14, 2026	118.73	120.16	117.04	117.99	117.99	0.09%	531,018
May 13, 2026	118.00	118.75	116.43	117.88	117.88	-0.14%	679,534
May 12, 2026	120.45	120.86	117.14	118.05	118.05	-1.59%	696,844
May 11, 2026	121.22	121.22	119.44	119.96	119.96	-0.85%	706,134
May 8, 2026	125.23	125.86	120.39	120.99	120.99	-3.29%	794,887
May 7, 2026	122.94	126.47	122.57	125.11	125.11	2.02%	749,729
May 6, 2026	123.18	126.39	121.67	122.63	122.63	0.49%	917,000
May 5, 2026	120.90	123.71	120.82	122.03	121.55	1.19%	628,565
May 4, 2026	118.68	121.75	117.46	120.60	120.13	1.33%	739,586
May 1, 2026	127.21	128.48	117.90	119.02	118.55	-3.77%	989,355
Apr 30, 2026	123.43	126.08	121.88	123.68	123.19	0.63%	764,785
Apr 29, 2026	125.14	125.90	122.79	122.90	122.42	-2.28%	448,420
Apr 28, 2026	126.12	126.65	123.72	125.77	125.28	0.83%	354,328
Apr 27, 2026	124.04	126.23	123.54	124.73	124.24	0.52%	359,687
Apr 24, 2026	124.41	124.41	122.57	124.08	123.59	-0.69%	440,909
Apr 23, 2026	125.38	127.44	124.44	124.94	124.45	0.31%	440,800
Apr 22, 2026	127.28	127.28	122.96	124.55	124.06	-1.69%	458,930
Apr 21, 2026	130.70	132.25	126.69	126.69	126.19	-3.23%	310,246
Apr 20, 2026	130.57	131.99	129.66	130.92	130.41	0.22%	403,610
Apr 17, 2026	129.65	132.30	129.65	130.63	130.12	1.82%	401,082
Apr 16, 2026	126.90	130.33	126.90	128.29	127.79	-1.05%	393,826
Apr 15, 2026	130.81	131.03	128.60	129.65	129.14	-1.04%	407,128
Apr 14, 2026	131.23	132.72	130.97	131.01	130.49	-0.83%	315,555
Apr 13, 2026	130.80	132.42	127.58	132.11	131.59	0.46%	396,324
Apr 10, 2026	132.25	132.70	130.85	131.50	130.98	0.08%	407,429
Apr 9, 2026	131.22	132.44	127.34	131.40	130.88	-0.47%	424,126
Apr 8, 2026	131.38	132.67	128.15	132.02	131.50	5.10%	645,206
Apr 7, 2026	125.32	127.17	124.80	125.61	125.12	-0.32%	376,851
Apr 6, 2026	124.59	126.19	124.59	126.01	125.51	-	461,123
Apr 2, 2026	125.14	127.09	124.25	126.01	125.51	-0.58%	297,467
Apr 1, 2026	127.34	128.64	126.33	126.75	126.25	0.58%	380,192
Mar 31, 2026	124.39	126.96	123.59	126.02	125.52	2.16%	557,916
Mar 30, 2026	122.56	123.94	121.10	123.36	122.87	1.12%	562,003
Mar 27, 2026	123.94	124.21	121.76	121.99	121.51	-2.17%	381,351
Mar 26, 2026	125.22	127.34	124.12	124.69	124.20	-0.90%	442,053
Mar 25, 2026	125.44	126.57	123.71	125.82	125.33	1.35%	337,183
Mar 24, 2026	123.16	125.22	122.87	124.15	123.66	0.01%	405,029
Mar 23, 2026	123.51	126.34	122.99	124.14	123.65	2.54%	455,211
Mar 20, 2026	124.26	124.26	120.31	121.06	120.58	-2.35%	1,481,541
Mar 19, 2026	123.01	124.82	121.45	123.97	123.48	-0.20%	518,465
Mar 18, 2026	124.38	126.58	121.42	124.22	123.73	-4.08%	910,517
Mar 17, 2026	129.97	131.02	128.24	129.50	128.99	0.35%	276,759
Mar 16, 2026	129.48	131.41	126.00	129.05	128.54	0.31%	370,688
Mar 13, 2026	130.15	130.15	127.05	128.65	128.14	-0.16%	660,585
Mar 12, 2026	131.27	132.79	128.64	128.86	128.35	-2.39%	620,574
Mar 11, 2026	131.80	133.28	130.04	132.02	131.50	-0.08%	563,849
Mar 10, 2026	133.35	134.13	131.40	132.13	131.61	-1.21%	503,067