Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
129.91
-2.70 (-2.04%)
At close: Jul 20, 2026, 4:00 PM EDT
129.50
-0.41 (-0.32%)
After-hours: Jul 20, 2026, 4:59 PM EDT

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026132.38132.38129.75129.91129.91-2.04%422,945
Jul 17, 2026135.83136.65130.71132.61132.61-1.59%530,824
Jul 16, 2026130.02135.08130.02134.75134.754.37%579,200
Jul 15, 2026129.71130.77128.45129.11129.110.65%466,845
Jul 14, 2026128.42129.41127.96128.28128.282.71%739,894
Jul 13, 2026126.09127.17124.40124.89124.89-0.51%391,591
Jul 10, 2026125.00126.98124.37125.53125.530.87%385,176
Jul 9, 2026124.46125.48123.78124.45124.450.19%302,085
Jul 8, 2026126.45126.71123.04124.21124.21-2.73%537,691
Jul 7, 2026126.63128.72126.16127.69127.691.33%387,595
Jul 6, 2026126.43127.05124.18126.01126.01-0.76%431,430
Jul 2, 2026126.27128.23125.41126.98126.981.38%368,481
Jul 1, 2026125.12126.84124.10125.25125.250.04%405,572
Jun 30, 2026124.60126.31123.94125.20125.20-0.07%329,262
Jun 29, 2026125.61126.05123.92125.29125.29-0.55%446,637
Jun 26, 2026125.94127.12124.76125.98125.98-0.36%699,669
Jun 25, 2026125.73128.14124.90126.43126.431.73%363,318
Jun 24, 2026121.98125.05121.77124.28124.283.04%384,910
Jun 23, 2026120.36122.58119.08120.61120.610.51%514,116
Jun 22, 2026119.56121.01118.88120.00120.00-0.27%447,848
Jun 18, 2026120.46122.55119.11120.32120.320.28%740,664
Jun 17, 2026121.62122.35119.46119.99119.99-0.55%655,887
Jun 16, 2026118.50121.05113.77120.65120.652.18%474,725
Jun 15, 2026118.70120.74117.56118.08118.080.31%575,456
Jun 12, 2026117.90118.47116.38117.72117.720.98%336,774
Jun 11, 2026115.11117.01114.26116.58116.581.67%395,181
Jun 10, 2026116.15116.55113.37114.67114.67-1.06%496,406
Jun 9, 2026113.28116.15112.67115.90115.903.54%444,354
Jun 8, 2026112.26112.64110.95111.94111.94-1.25%412,950
Jun 5, 2026113.09114.59111.98113.36113.360.72%466,263
Jun 4, 2026114.95115.76111.54112.55112.550.02%337,578
Jun 3, 2026111.69114.02111.69112.53112.530.31%372,548
Jun 2, 2026111.95113.05111.24112.18112.18-0.18%440,000
Jun 1, 2026114.69115.13112.03112.38112.38-3.00%693,770
May 29, 2026115.06117.26113.75115.85115.85-0.12%557,064
May 28, 2026114.81116.34113.35115.99115.990.60%509,994
May 27, 2026116.94118.11114.73115.30115.30-0.93%463,497
May 26, 2026116.20116.97115.37116.38116.380.13%344,521
May 22, 2026115.80116.80114.71116.23116.230.62%405,771
May 21, 2026116.50116.50112.77115.51115.510.22%340,554
May 20, 2026114.07115.45111.55115.26115.261.45%557,892
May 19, 2026115.89116.04112.45113.61113.61-1.90%566,475
May 18, 2026115.60117.32115.17115.81115.810.99%386,717
May 15, 2026117.91117.92114.47114.67114.67-2.81%446,965
May 14, 2026118.73120.16117.04117.99117.990.09%531,018
May 13, 2026118.00118.75116.43117.88117.88-0.14%679,534
May 12, 2026120.45120.86117.14118.05118.05-1.59%696,844
May 11, 2026121.22121.22119.44119.96119.96-0.85%706,134
May 8, 2026125.23125.86120.39120.99120.99-3.29%794,887
May 7, 2026122.94126.47122.57125.11125.112.02%749,729