AptarGroup, Inc. ATR
NYSE · United States · Process Industries
$120.40-0.76 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $119.72 | -1.19% | $120.22 | $120.81 | $119.21 | 30.49K |
| 2026-09-30 | $121.16 | -1.73% | $123.07 | $123.07 | $121.13 | 424.10K |
| 2026-09-29 | $123.29 | -0.93% | $123.83 | $124.67 | $122.12 | 409.80K |
| 2026-09-28 | $124.45 | +0.47% | $122.89 | $124.59 | $122.09 | 713.30K |
| 2026-09-25 | $123.87 | +0.40% | $123.76 | $124.05 | $122.42 | 325.60K |
| 2026-09-24 | $123.38 | -1.09% | $124.51 | $124.99 | $122.32 | 377.20K |
| 2026-09-23 | $124.74 | -0.57% | $125.43 | $125.72 | $124.50 | 335.30K |
| 2026-09-22 | $125.45 | +1.66% | $124.72 | $125.80 | $123.83 | 417.70K |
| 2026-09-21 | $123.40 | -0.84% | $124.84 | $125.98 | $123.32 | 424.40K |
| 2026-09-18 | $124.44 | -0.84% | $125.49 | $125.77 | $124.41 | 821.30K |
| 2026-09-17 | $125.50 | +0.63% | $125.66 | $126.22 | $124.55 | 551.50K |
| 2026-09-16 | $124.71 | +0.02% | $124.84 | $126.25 | $123.20 | 461.60K |
| 2026-09-15 | $124.68 | -0.18% | $124.85 | $124.86 | $123.41 | 474.70K |
| 2026-09-14 | $124.91 | +0.06% | $125.28 | $126.21 | $124.00 | 423.20K |
| 2026-09-11 | $124.84 | +1.45% | $124.85 | $125.60 | $123.06 | 491.90K |
| 2026-09-10 | $123.05 | +0.77% | $122.05 | $123.12 | $120.74 | 435.10K |
| 2026-09-09 | $122.11 | -1.79% | $123.97 | $123.97 | $121.09 | 383.00K |
| 2026-09-08 | $124.34 | -2.41% | $126.20 | $126.99 | $124.25 | 362.20K |
| 2026-09-04 | $127.41 | -0.70% | $127.53 | $128.47 | $126.53 | 324.00K |
| 2026-09-03 | $128.31 | -1.55% | $130.65 | $130.65 | $126.99 | 340.00K |
| 2026-09-02 | $130.33 | -0.45% | $131.27 | $132.26 | $129.69 | 472.50K |
| 2026-09-01 | $130.92 | -0.53% | $131.65 | $132.07 | $130.78 | 418.20K |
| 2026-08-31 | $131.62 | -1.03% | $132.21 | $132.44 | $130.83 | 389.20K |
| 2026-08-28 | $132.99 | +0.10% | $133.55 | $133.66 | $132.04 | 325.40K |
| 2026-08-27 | $132.86 | -1.76% | $133.78 | $134.69 | $132.26 | 295.70K |
| 2026-08-26 | $135.24 | +0.39% | $135.00 | $136.64 | $134.44 | 281.40K |
| 2026-08-25 | $134.72 | -0.02% | $135.59 | $135.59 | $133.22 | 280.90K |
| 2026-08-24 | $134.75 | -0.04% | $135.36 | $136.34 | $134.39 | 282.30K |
| 2026-08-21 | $134.80 | +1.38% | $134.04 | $135.13 | $133.10 | 400.50K |
| 2026-08-20 | $132.96 | +0.02% | $131.45 | $133.83 | $130.90 | 420.90K |
| 2026-08-19 | $132.93 | +0.91% | $133.05 | $134.38 | $132.29 | 390.40K |
| 2026-08-18 | $131.73 | -0.01% | $132.75 | $133.47 | $131.22 | 500.10K |
| 2026-08-17 | $131.74 | -0.27% | $133.16 | $133.16 | $130.22 | 374.50K |
| 2026-08-14 | $132.10 | -0.35% | $132.09 | $132.75 | $129.56 | 381.60K |
| 2026-08-13 | $132.57 | -0.44% | $134.44 | $134.44 | $132.09 | 490.80K |
| 2026-08-12 | $133.15 | -1.19% | $133.51 | $134.47 | $132.27 | 315.10K |
| 2026-08-11 | $134.75 | +0.80% | $132.80 | $135.05 | $132.80 | 343.70K |
| 2026-08-10 | $133.68 | -1.28% | $134.39 | $134.52 | $132.93 | 446.70K |
| 2026-08-07 | $135.42 | -0.27% | $135.06 | $137.68 | $134.71 | 686.30K |
| 2026-08-06 | $135.78 | -0.71% | $138.62 | $138.69 | $134.67 | 545.00K |
| 2026-08-05 | $136.75 | +0.42% | $136.87 | $136.88 | $134.87 | 454.80K |
| 2026-08-04 | $136.18 | -0.43% | $137.87 | $137.87 | $135.34 | 511.90K |
| 2026-08-03 | $136.77 | +2.10% | $137.23 | $138.46 | $134.53 | 642.50K |
| 2026-07-31 | $133.96 | +0.07% | $137.46 | $139.57 | $132.17 | 886.50K |
| 2026-07-30 | $133.87 | -1.73% | $136.40 | $136.40 | $133.11 | 627.00K |
| 2026-07-29 | $136.23 | -1.15% | $136.00 | $136.60 | $134.55 | 580.00K |
| 2026-07-28 | $137.81 | +3.33% | $135.38 | $138.03 | $134.83 | 593.10K |
| 2026-07-27 | $133.37 | +0.76% | $133.19 | $134.08 | $132.66 | 411.20K |
| 2026-07-24 | $132.36 | +2.60% | $129.59 | $132.73 | $129.59 | 335.90K |
| 2026-07-23 | $129.00 | -0.13% | $128.85 | $129.82 | $128.17 | 382.80K |
| 2026-07-22 | $129.17 | +0.20% | $129.81 | $130.48 | $128.48 | 309.90K |
| 2026-07-21 | $128.91 | -0.77% | $130.53 | $131.06 | $127.92 | 328.80K |
| 2026-07-20 | $129.91 | -2.04% | $132.38 | $132.38 | $129.75 | 422.90K |
| 2026-07-17 | $132.61 | -1.59% | $135.83 | $136.65 | $130.71 | 530.80K |
| 2026-07-16 | $134.75 | +4.37% | $130.02 | $135.08 | $130.02 | 579.30K |
| 2026-07-15 | $129.11 | +0.65% | $129.71 | $130.77 | $128.45 | 466.80K |
| 2026-07-14 | $128.28 | +2.71% | $128.42 | $129.41 | $127.96 | 739.90K |
| 2026-07-13 | $124.89 | -0.51% | $126.09 | $127.17 | $124.40 | 391.60K |
| 2026-07-10 | $125.53 | +0.87% | $125.00 | $126.98 | $124.37 | 385.20K |
| 2026-07-09 | $124.45 | +0.19% | $124.46 | $125.48 | $123.78 | 302.10K |
| 2026-07-08 | $124.21 | -2.73% | $126.45 | $126.71 | $123.04 | 537.70K |
| 2026-07-07 | $127.69 | +1.33% | $126.63 | $128.72 | $126.16 | 392.70K |
| 2026-07-06 | $126.01 | -0.76% | $126.43 | $127.05 | $124.18 | 431.40K |
| 2026-07-02 | $126.98 | +1.38% | $126.27 | $128.23 | $125.41 | 468.40K |
| 2026-07-01 | $125.25 | +0.04% | $125.12 | $126.84 | $124.10 | 405.60K |
| 2026-06-30 | $125.20 | -0.07% | $124.60 | $126.31 | $123.94 | 329.30K |
| 2026-06-29 | $125.29 | -0.55% | $125.61 | $126.05 | $123.92 | 446.60K |
| 2026-06-26 | $125.98 | -0.36% | $125.94 | $127.12 | $124.76 | 727.40K |
| 2026-06-25 | $126.43 | +1.73% | $125.73 | $128.14 | $124.90 | 363.50K |
| 2026-06-24 | $124.28 | +3.04% | $121.98 | $125.05 | $121.77 | 404.90K |
| 2026-06-23 | $120.61 | +0.51% | $120.36 | $122.58 | $119.08 | 514.10K |
| 2026-06-22 | $120.00 | -0.27% | $119.56 | $121.01 | $118.88 | 468.40K |
| 2026-06-18 | $120.32 | +0.28% | $120.46 | $122.55 | $119.11 | 750.60K |
| 2026-06-17 | $119.99 | -0.55% | $121.62 | $122.35 | $119.46 | 680.50K |
| 2026-06-16 | $120.65 | +2.18% | $118.50 | $121.05 | $113.77 | 474.70K |
| 2026-06-15 | $118.08 | +0.31% | $118.70 | $120.74 | $117.56 | 576.10K |
| 2026-06-12 | $117.72 | +0.98% | $117.90 | $118.47 | $116.38 | 342.60K |
| 2026-06-11 | $116.58 | +1.67% | $115.11 | $117.01 | $114.26 | 395.20K |
| 2026-06-10 | $114.67 | -1.06% | $116.15 | $116.55 | $113.37 | 496.80K |
| 2026-06-09 | $115.90 | +3.54% | $113.28 | $116.15 | $112.67 | 444.40K |
| 2026-06-08 | $111.94 | -1.25% | $112.26 | $112.64 | $110.95 | 422.20K |
| 2026-06-05 | $113.36 | +0.72% | $113.09 | $114.59 | $111.98 | 466.30K |
| 2026-06-04 | $112.55 | +0.02% | $114.95 | $115.76 | $111.54 | 337.60K |
| 2026-06-03 | $112.53 | +0.31% | $111.69 | $114.02 | $111.69 | 372.60K |
| 2026-06-02 | $112.18 | -0.18% | $111.95 | $113.05 | $111.24 | 452.40K |
| 2026-06-01 | $112.38 | -3.00% | $114.69 | $115.13 | $112.03 | 706.80K |
| 2026-05-29 | $115.85 | -0.12% | $115.06 | $117.26 | $113.75 | 559.60K |
| 2026-05-28 | $115.99 | +0.60% | $114.81 | $116.34 | $113.35 | 510.10K |
| 2026-05-27 | $115.30 | -0.93% | $116.94 | $118.11 | $114.73 | 464.00K |
| 2026-05-26 | $116.38 | +0.13% | $116.20 | $116.97 | $115.37 | 344.50K |