Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
137.20
+6.56 (5.02%)
Oct 30, 2026, 4:00 PM EDT - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026138.59142.31135.52137.20137.205.02%1,007,402
Oct 29, 2026128.63131.03128.36130.64130.642.73%649,741
Oct 28, 2026125.58127.32125.00127.17127.170.52%449,261
Oct 27, 2026126.06127.45125.32126.51126.51-0.44%445,278
Oct 26, 2026126.77127.68126.50127.07127.070.41%370,663
Oct 23, 2026126.90127.71125.57126.55126.55-1.21%354,361
Oct 22, 2026125.66128.72124.83128.10128.101.97%426,359
Oct 21, 2026125.90126.54125.49125.63125.63-0.11%448,490
Oct 20, 2026124.49126.01124.02125.77125.770.91%356,886
Oct 19, 2026123.96125.47123.39124.63124.630.10%277,481
Oct 16, 2026125.08125.99124.18124.51124.510.20%550,214
Oct 15, 2026122.51124.95122.51124.26124.263.32%359,532
Oct 14, 2026119.55120.31118.56120.27120.270.89%452,111
Oct 13, 2026120.21120.63118.34119.21119.210.22%795,704
Oct 12, 2026120.21121.03118.87118.95118.95-1.19%476,755
Oct 9, 2026121.47121.52119.50120.38120.38-1.17%542,175
Oct 8, 2026119.93122.42119.91121.81121.811.15%602,395
Oct 7, 2026121.17121.33119.86120.43120.430.15%605,910
Oct 6, 2026119.97121.13118.86120.25120.25-0.30%721,519
Oct 5, 2026119.28121.37118.78120.61120.610.58%413,132
Oct 2, 2026121.34121.97119.74119.91119.91-0.79%383,980
Oct 1, 2026120.22121.62119.22120.87120.87-0.24%389,006
Sep 30, 2026123.07123.07121.13121.16121.16-1.73%424,123
Sep 29, 2026123.83124.67122.12123.29123.29-0.93%409,838
Sep 28, 2026122.89124.59122.09124.45124.450.47%713,332
Sep 25, 2026123.76124.05122.42123.87123.870.40%325,652
Sep 24, 2026124.51124.99122.32123.38123.38-1.09%377,182
Sep 23, 2026125.43125.72124.50124.74124.74-0.57%335,320
Sep 22, 2026124.72125.80123.83125.45125.451.66%417,723
Sep 21, 2026124.84125.98123.32123.40123.40-0.84%424,448
Sep 18, 2026125.49125.77124.41124.44124.44-0.84%821,262
Sep 17, 2026125.66126.22124.55125.50125.500.63%551,464
Sep 16, 2026124.84126.25123.20124.71124.710.02%461,612
Sep 15, 2026124.85124.86123.41124.68124.68-0.18%474,729
Sep 14, 2026125.28126.21124.00124.91124.910.06%423,158
Sep 11, 2026124.85125.60123.06124.84124.841.45%491,927
Sep 10, 2026122.05123.12120.74123.05123.050.77%435,090
Sep 9, 2026123.97123.97121.09122.11122.11-1.79%383,033
Sep 8, 2026126.20126.99124.25124.34124.34-2.41%362,194
Sep 4, 2026127.53128.47126.53127.41127.41-0.70%323,986
Sep 3, 2026130.65130.65126.99128.31128.31-1.55%339,990
Sep 2, 2026131.27132.26129.69130.33130.33-0.45%472,482
Sep 1, 2026131.65132.07130.78130.92130.92-0.53%418,155
Aug 31, 2026132.21132.44130.83131.62131.62-1.03%389,239
Aug 28, 2026133.55133.66132.04132.99132.990.10%325,434
Aug 27, 2026133.78134.69132.26132.86132.86-1.76%295,694
Aug 26, 2026135.00136.64134.44135.24135.240.39%281,378
Aug 25, 2026135.59135.59133.22134.72134.72-0.02%280,916
Aug 24, 2026135.36136.34134.39134.75134.75-0.04%282,301
Aug 21, 2026134.04135.13133.10134.80134.801.38%400,498