Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
130.90
-0.72 (-0.55%)
Sep 1, 2026, 4:00 PM EDT - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026131.65132.07130.78131.55--0.05%176,281
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
Jul 30, 2026136.40136.40133.11133.87133.87-1.38%627,021
Jul 29, 2026136.00136.60134.55136.23135.75-1.15%580,058
Jul 28, 2026135.38138.03134.83137.81137.323.33%593,147
Jul 27, 2026133.19134.08132.66133.37132.900.76%411,234
Jul 24, 2026129.59132.73129.59132.36131.892.60%335,921
Jul 23, 2026128.85129.82128.17129.00128.55-0.13%382,933
Jul 22, 2026129.81130.48128.48129.17128.710.20%309,907
Jul 21, 2026130.53131.06127.92128.91128.46-0.77%328,837
Jul 20, 2026132.38132.38129.75129.91129.45-2.04%422,950
Jul 17, 2026135.83136.65130.71132.61132.14-1.59%530,824
Jul 16, 2026130.02135.08130.02134.75134.284.37%579,278
Jul 15, 2026129.71130.77128.45129.11128.660.65%466,846
Jul 14, 2026128.42129.41127.96128.28127.832.71%739,896
Jul 13, 2026126.09127.17124.40124.89124.45-0.51%391,605
Jul 10, 2026125.00126.98124.37125.53125.090.87%385,176
Jul 9, 2026124.46125.48123.78124.45124.010.19%302,085
Jul 8, 2026126.45126.71123.04124.21123.77-2.73%537,700
Jul 7, 2026126.63128.72126.16127.69127.241.33%392,721
Jul 6, 2026126.43127.05124.18126.01125.57-0.76%431,430
Jul 2, 2026126.27128.23125.41126.98126.531.38%468,388
Jul 1, 2026125.12126.84124.10125.25124.810.04%405,572
Jun 30, 2026124.60126.31123.94125.20124.76-0.07%329,270
Jun 29, 2026125.61126.05123.92125.29124.85-0.55%446,637
Jun 26, 2026125.94127.12124.76125.98125.54-0.36%727,448
Jun 25, 2026125.73128.14124.90126.43125.981.73%363,518
Jun 24, 2026121.98125.05121.77124.28123.843.04%404,908
Jun 23, 2026120.36122.58119.08120.61120.190.51%514,116