Skip to main content
logo
AptarGroup logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
120.38
-1.43 (-1.17%)
At close: Oct 9, 2026, 4:00 PM EDT
122.73
+2.35 (1.95%)
After-hours: Oct 9, 2026, 7:32 PM EDT

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026121.47121.52119.50120.38120.38-1.17%542,172
Oct 8, 2026119.93122.42119.91121.81121.811.15%602,383
Oct 7, 2026121.17121.33119.86120.43120.430.15%593,268
Oct 6, 2026119.97121.13118.86120.25120.25-0.30%711,266
Oct 5, 2026119.28121.37118.78120.61120.610.58%413,124
Oct 2, 2026121.34121.97119.74119.91119.91-0.79%382,416
Oct 1, 2026120.22121.62119.22120.87120.87-0.24%389,000
Sep 30, 2026123.07123.07121.13121.16121.16-1.73%424,119
Sep 29, 2026123.83124.67122.12123.29123.29-0.93%409,814
Sep 28, 2026122.89124.59122.09124.45124.450.47%595,728
Sep 25, 2026123.76124.05122.42123.87123.870.40%324,751
Sep 24, 2026124.51124.99122.32123.38123.38-1.09%377,177
Sep 23, 2026125.43125.72124.50124.74124.74-0.57%335,314
Sep 22, 2026124.72125.80123.83125.45125.451.66%405,466
Sep 21, 2026124.84125.98123.32123.40123.40-0.84%408,431
Sep 18, 2026125.49125.77124.41124.44124.44-0.84%807,923
Sep 17, 2026125.66126.22124.55125.50125.500.63%551,455
Sep 16, 2026124.84126.25123.20124.71124.710.02%461,521
Sep 15, 2026124.85124.86123.41124.68124.68-0.18%470,586
Sep 14, 2026125.28126.21124.00124.91124.910.06%423,153
Sep 11, 2026124.85125.60123.06124.84124.841.45%491,914
Sep 10, 2026122.05123.12120.74123.05123.050.77%435,085
Sep 9, 2026123.97123.97121.09122.11122.11-1.79%383,024
Sep 8, 2026126.20126.99124.25124.34124.34-2.41%362,183
Sep 4, 2026127.53128.47126.53127.41127.41-0.70%323,950
Sep 3, 2026130.65130.65126.99128.31128.31-1.55%339,590
Sep 2, 2026131.27132.26129.69130.33130.33-0.45%467,083
Sep 1, 2026131.65132.07130.78130.92130.92-0.53%418,128
Aug 31, 2026132.21132.44130.83131.62131.62-1.03%382,523
Aug 28, 2026133.55133.66132.04132.99132.990.10%325,433
Aug 27, 2026133.78134.69132.26132.86132.86-1.76%291,757
Aug 26, 2026135.00136.64134.44135.24135.240.39%281,376
Aug 25, 2026135.59135.59133.22134.72134.72-0.02%280,914
Aug 24, 2026135.36136.34134.39134.75134.75-0.04%282,301
Aug 21, 2026134.04135.13133.10134.80134.801.38%400,496
Aug 20, 2026131.45133.83130.90132.96132.960.02%420,886
Aug 19, 2026133.05134.38132.29132.93132.930.91%390,114
Aug 18, 2026132.75133.47131.22131.73131.73-0.01%500,146
Aug 17, 2026133.16133.16130.22131.74131.74-0.27%363,264
Aug 14, 2026132.09132.75129.56132.10132.10-0.35%381,603
Aug 13, 2026134.44134.44132.09132.57132.57-0.44%490,789
Aug 12, 2026133.51134.47132.27133.15133.15-1.19%307,126
Aug 11, 2026132.80135.05132.80134.75134.750.80%342,179
Aug 10, 2026134.39134.52132.93133.68133.68-1.28%446,749
Aug 7, 2026135.06137.68134.71135.42135.42-0.27%686,291
Aug 6, 2026138.62138.69134.67135.78135.78-0.71%544,973
Aug 5, 2026136.87136.88134.87136.75136.750.42%454,778
Aug 4, 2026137.87137.87135.34136.18136.18-0.43%506,897
Aug 3, 2026137.23138.46134.53136.77136.772.10%642,464
Jul 31, 2026137.46139.57132.17133.96133.960.07%883,433