Skip to main content
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
143.71
+1.92 (1.35%)
Feb 27, 2026, 4:00 PM EST - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026141.53144.01141.00143.83143.831.44%181,190
Feb 26, 2026143.52143.92141.00141.79141.79-0.62%331,272
Feb 25, 2026142.41143.66140.43142.68142.68-1.01%319,789
Feb 24, 2026146.07146.91143.85144.14144.14-1.08%429,802
Feb 23, 2026143.49146.24143.13145.72145.720.46%513,492
Feb 20, 2026143.12145.14142.00145.05145.051.32%661,667
Feb 19, 2026141.65143.32141.03143.16143.161.02%520,133
Feb 18, 2026141.47143.11140.84141.72141.720.05%582,015
Feb 17, 2026139.26143.62139.26141.65141.65-0.65%598,203
Feb 13, 2026140.51142.93140.41142.58142.581.47%471,118
Feb 12, 2026140.16142.00139.39140.51140.510.36%557,947
Feb 11, 2026139.03140.55138.60140.01140.01-0.11%584,263
Feb 10, 2026137.81140.93137.81140.17140.171.23%622,026
Feb 9, 2026133.58139.57133.25138.47138.473.10%1,043,357
Feb 6, 2026127.53135.99127.53134.31134.318.33%1,045,692
Feb 5, 2026127.67129.08121.96123.98123.98-4.06%2,144,170
Feb 4, 2026125.71130.42124.70129.23129.233.69%589,419
Feb 3, 2026123.91127.93123.69124.63124.15-0.16%651,417
Feb 2, 2026124.20125.91124.20124.83124.35-0.10%489,079
Jan 30, 2026122.91125.01122.66124.95124.470.89%512,660
Jan 29, 2026124.29125.28122.59123.85123.370.12%386,029
Jan 28, 2026124.20125.07123.25123.70123.22-0.83%347,815
Jan 27, 2026124.95126.30124.17124.74124.26-1.27%303,123
Jan 26, 2026126.42126.99125.10126.35125.860.28%315,413
Jan 23, 2026124.34126.28123.87126.00125.511.23%429,452
Jan 22, 2026125.05126.41124.06124.47123.99-0.43%369,685
Jan 21, 2026124.31125.62123.90125.01124.530.96%421,092
Jan 20, 2026124.90125.53123.44123.82123.34-0.71%275,138
Jan 16, 2026124.00125.20123.24124.71124.23-0.32%363,405
Jan 15, 2026127.14127.22124.52125.11124.63-1.37%381,006
Jan 14, 2026124.11127.16124.11126.85126.362.71%611,741
Jan 13, 2026125.05125.44122.54123.50123.02-1.30%351,904
Jan 12, 2026124.00125.30122.98125.13124.651.03%477,342
Jan 9, 2026122.08124.97121.46123.85123.371.15%429,084
Jan 8, 2026119.92123.37119.52122.44121.971.66%330,023
Jan 7, 2026120.67121.95117.61120.44119.98-0.10%478,485
Jan 6, 2026122.22122.85120.11120.56120.10-1.98%777,184
Jan 5, 2026121.76124.58121.76123.00122.530.38%435,656
Jan 2, 2026121.74123.00120.78122.54122.070.48%295,067
Dec 31, 2025121.52123.33121.35121.96121.49-0.64%314,335
Dec 30, 2025122.80124.30122.42122.74122.27-0.38%289,781
Dec 29, 2025123.29124.31122.32123.21122.74-0.03%400,189
Dec 26, 2025122.37123.48121.72123.25122.780.41%306,003
Dec 24, 2025122.53123.18121.76122.75122.280.46%198,018
Dec 23, 2025122.87123.03121.32122.19121.72-0.45%311,665
Dec 22, 2025121.39123.70121.07122.74122.271.11%527,751
Dec 19, 2025123.34124.33121.26121.39120.92-1.00%1,300,395
Dec 18, 2025123.67124.12122.03122.62122.15-0.82%457,122
Dec 17, 2025122.11124.60120.08123.63123.150.65%567,293
Dec 16, 2025122.67123.85119.52122.83122.360.41%644,802
Dec 15, 2025121.48122.46120.48122.33121.860.71%588,586
Dec 12, 2025118.52121.64117.65121.47121.002.93%656,392
Dec 11, 2025117.96118.67117.16118.01117.560.72%389,717
Dec 10, 2025116.17117.80115.13117.17116.721.25%734,713
Dec 9, 2025119.60119.85115.36115.72115.27-3.62%640,262
Dec 8, 2025120.92122.10119.30120.07119.61-1.51%496,615
Dec 5, 2025121.99123.51120.62121.91121.44-0.09%537,041
Dec 4, 2025122.20124.08121.93122.02121.55-0.03%707,965
Dec 3, 2025121.45124.26121.41122.06121.590.38%543,097
Dec 2, 2025123.77123.86120.80121.60121.13-1.36%325,372
Dec 1, 2025124.88124.96123.03123.28122.81-1.18%536,838
Nov 28, 2025123.63126.08123.63124.75124.270.76%315,680
Nov 26, 2025123.02124.52123.02123.81123.330.30%538,032
Nov 25, 2025122.41124.08122.41123.44122.961.62%543,643
Nov 24, 2025120.85122.40120.44121.47121.00-0.04%740,035
Nov 21, 2025118.13122.24118.13121.52121.052.48%509,095
Nov 20, 2025118.00119.61117.37118.58118.120.49%507,353
Nov 19, 2025119.51119.51117.71118.00117.55-1.10%598,851
Nov 18, 2025119.66120.11118.06119.31118.85-0.03%817,365
Nov 17, 2025118.49119.49117.57119.34118.880.62%820,246
Nov 14, 2025119.77120.69118.39118.61118.15-1.32%521,175
Nov 13, 2025118.30121.88118.30120.20119.741.73%679,444
Nov 12, 2025118.34119.67117.91118.16117.70-0.09%547,506
Nov 11, 2025116.96119.51116.96118.27117.811.62%484,777
Nov 10, 2025115.99116.77114.00116.38115.930.14%514,004
Nov 7, 2025116.23116.92114.69116.22115.770.06%697,209
Nov 6, 2025115.02116.96113.80116.15115.700.50%880,317
Nov 5, 2025114.33116.04112.77115.57115.121.22%896,945
Nov 4, 2025114.36116.00112.53114.18113.740.94%1,029,138
Nov 3, 2025116.09116.09108.29113.12112.68-2.49%1,661,017
Oct 31, 2025115.29118.10103.23116.01115.56-6.71%2,758,273
Oct 30, 2025124.04125.52123.04124.36123.880.04%702,671
Oct 29, 2025127.28127.50123.42124.31123.83-2.96%651,086
Oct 28, 2025128.75129.11127.47128.10127.61-0.53%413,500
Oct 27, 2025129.14129.90128.45128.78128.28-0.08%521,664
Oct 24, 2025130.75130.89128.54128.88128.38-1.45%489,311
Oct 23, 2025129.74131.53129.66130.77130.270.55%378,634
Oct 22, 2025130.65132.11129.98130.06129.08-0.39%357,471
Oct 21, 2025130.61131.77129.12130.57129.590.44%311,561
Oct 20, 2025129.61130.09128.02130.00129.020.51%240,513
Oct 17, 2025129.16130.10128.85129.34128.370.14%339,743
Oct 16, 2025128.44129.50127.85129.16128.190.83%352,687
Oct 15, 2025129.80130.39127.86128.10127.14-1.31%438,271
Oct 14, 2025130.04131.06129.04129.80128.82-0.32%337,442
Oct 13, 2025130.99132.35130.16130.22129.24-0.54%311,422
Oct 10, 2025130.94132.01129.89130.93129.940.25%426,005
Oct 9, 2025131.70132.84130.20130.61129.63-0.76%554,222
Oct 8, 2025131.18132.02130.26131.61130.620.78%361,328
Oct 7, 2025132.11132.51129.81130.59129.61-0.98%438,789
Oct 6, 2025132.89133.20131.41131.88130.89-1.01%447,132