AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
121.91
-0.11 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.99 | 123.51 | 120.62 | 121.91 | 121.91 | -0.09% | 537,037 |
| Dec 4, 2025 | 122.20 | 124.08 | 121.93 | 122.02 | 122.02 | -0.03% | 707,965 |
| Dec 3, 2025 | 121.45 | 124.26 | 121.41 | 122.06 | 122.06 | 0.38% | 543,090 |
| Dec 2, 2025 | 123.77 | 123.86 | 120.80 | 121.60 | 121.60 | -1.36% | 325,372 |
| Dec 1, 2025 | 124.88 | 124.96 | 123.03 | 123.28 | 123.28 | -1.18% | 536,833 |
| Nov 28, 2025 | 123.63 | 126.08 | 123.63 | 124.75 | 124.75 | 0.76% | 315,668 |
| Nov 26, 2025 | 123.02 | 124.52 | 123.02 | 123.81 | 123.81 | 0.30% | 538,032 |
| Nov 25, 2025 | 122.41 | 124.08 | 122.41 | 123.44 | 123.44 | 1.62% | 543,643 |
| Nov 24, 2025 | 120.85 | 122.40 | 120.44 | 121.47 | 121.47 | -0.04% | 735,143 |
| Nov 21, 2025 | 118.13 | 122.24 | 118.13 | 121.52 | 121.52 | 2.48% | 508,964 |
| Nov 20, 2025 | 118.00 | 119.61 | 117.37 | 118.58 | 118.58 | 0.49% | 507,353 |
| Nov 19, 2025 | 119.51 | 119.51 | 117.71 | 118.00 | 118.00 | -1.10% | 598,851 |
| Nov 18, 2025 | 119.66 | 120.11 | 118.06 | 119.31 | 119.31 | -0.03% | 817,365 |
| Nov 17, 2025 | 118.49 | 119.49 | 117.57 | 119.34 | 119.34 | 0.62% | 820,246 |
| Nov 14, 2025 | 119.77 | 120.69 | 118.39 | 118.61 | 118.61 | -1.32% | 521,175 |
| Nov 13, 2025 | 118.30 | 121.88 | 118.30 | 120.20 | 120.20 | 1.73% | 679,444 |
| Nov 12, 2025 | 118.34 | 119.67 | 117.91 | 118.16 | 118.16 | -0.09% | 547,506 |
| Nov 11, 2025 | 116.96 | 119.51 | 116.96 | 118.27 | 118.27 | 1.62% | 484,777 |
| Nov 10, 2025 | 115.99 | 116.77 | 114.00 | 116.38 | 116.38 | 0.14% | 514,004 |
| Nov 7, 2025 | 116.23 | 116.92 | 114.69 | 116.22 | 116.22 | 0.06% | 697,209 |
| Nov 6, 2025 | 115.02 | 116.96 | 113.80 | 116.15 | 116.15 | 0.50% | 880,317 |
| Nov 5, 2025 | 114.33 | 116.04 | 112.77 | 115.57 | 115.57 | 1.22% | 896,945 |
| Nov 4, 2025 | 114.36 | 116.00 | 112.53 | 114.18 | 114.18 | 0.94% | 1,029,138 |
| Nov 3, 2025 | 116.09 | 116.09 | 108.29 | 113.12 | 113.12 | -2.49% | 1,661,017 |
| Oct 31, 2025 | 115.29 | 118.10 | 103.23 | 116.01 | 116.01 | -6.71% | 2,758,273 |
| Oct 30, 2025 | 124.04 | 125.52 | 123.04 | 124.36 | 124.36 | 0.04% | 702,671 |
| Oct 29, 2025 | 127.28 | 127.50 | 123.42 | 124.31 | 124.31 | -2.96% | 651,086 |
| Oct 28, 2025 | 128.75 | 129.11 | 127.47 | 128.10 | 128.10 | -0.53% | 413,500 |
| Oct 27, 2025 | 129.14 | 129.90 | 128.45 | 128.78 | 128.78 | -0.08% | 521,664 |
| Oct 24, 2025 | 130.75 | 130.89 | 128.54 | 128.88 | 128.88 | -1.45% | 489,311 |
| Oct 23, 2025 | 129.74 | 131.53 | 129.66 | 130.77 | 130.77 | 0.55% | 378,634 |
| Oct 22, 2025 | 130.65 | 132.11 | 129.98 | 130.06 | 129.58 | -0.39% | 357,471 |
| Oct 21, 2025 | 130.61 | 131.77 | 129.12 | 130.57 | 130.09 | 0.44% | 311,561 |
| Oct 20, 2025 | 129.61 | 130.09 | 128.02 | 130.00 | 129.52 | 0.51% | 240,513 |
| Oct 17, 2025 | 129.16 | 130.10 | 128.85 | 129.34 | 128.86 | 0.14% | 339,743 |
| Oct 16, 2025 | 128.44 | 129.50 | 127.85 | 129.16 | 128.68 | 0.83% | 352,687 |
| Oct 15, 2025 | 129.80 | 130.39 | 127.86 | 128.10 | 127.63 | -1.31% | 438,271 |
| Oct 14, 2025 | 130.04 | 131.06 | 129.04 | 129.80 | 129.32 | -0.32% | 337,442 |
| Oct 13, 2025 | 130.99 | 132.35 | 130.16 | 130.22 | 129.74 | -0.54% | 311,422 |
| Oct 10, 2025 | 130.94 | 132.01 | 129.89 | 130.93 | 130.45 | 0.25% | 426,005 |
| Oct 9, 2025 | 131.70 | 132.84 | 130.20 | 130.61 | 130.13 | -0.76% | 554,222 |
| Oct 8, 2025 | 131.18 | 132.02 | 130.26 | 131.61 | 131.12 | 0.78% | 361,328 |
| Oct 7, 2025 | 132.11 | 132.51 | 129.81 | 130.59 | 130.11 | -0.98% | 438,789 |
| Oct 6, 2025 | 132.89 | 133.20 | 131.41 | 131.88 | 131.39 | -1.01% | 447,132 |
| Oct 3, 2025 | 132.47 | 133.58 | 132.43 | 133.22 | 132.73 | 0.03% | 402,033 |
| Oct 2, 2025 | 133.66 | 134.39 | 132.96 | 133.18 | 132.69 | -0.72% | 398,515 |
| Oct 1, 2025 | 133.33 | 134.36 | 132.31 | 134.14 | 133.64 | 0.36% | 310,078 |
| Sep 30, 2025 | 131.71 | 133.76 | 131.71 | 133.66 | 133.17 | 1.05% | 310,381 |
| Sep 29, 2025 | 132.40 | 132.68 | 131.36 | 132.27 | 131.78 | -0.02% | 540,602 |
| Sep 26, 2025 | 131.33 | 132.43 | 130.96 | 132.29 | 131.80 | 1.12% | 274,395 |
| Sep 25, 2025 | 131.50 | 132.52 | 130.27 | 130.82 | 130.34 | -0.52% | 388,660 |
| Sep 24, 2025 | 132.00 | 133.31 | 131.34 | 131.50 | 131.01 | -0.39% | 353,330 |
| Sep 23, 2025 | 133.01 | 133.95 | 131.97 | 132.02 | 131.53 | -0.53% | 319,736 |
| Sep 22, 2025 | 134.12 | 134.94 | 132.67 | 132.72 | 132.23 | -1.28% | 402,147 |
| Sep 19, 2025 | 134.66 | 135.10 | 133.34 | 134.44 | 133.94 | -0.04% | 877,176 |
| Sep 18, 2025 | 134.90 | 135.51 | 134.07 | 134.50 | 134.00 | -0.11% | 254,839 |
| Sep 17, 2025 | 135.42 | 137.07 | 134.19 | 134.65 | 134.15 | -0.41% | 377,375 |
| Sep 16, 2025 | 134.79 | 135.42 | 134.10 | 135.21 | 134.71 | 0.27% | 474,820 |
| Sep 15, 2025 | 135.97 | 136.17 | 134.63 | 134.85 | 134.35 | -0.28% | 298,041 |
| Sep 12, 2025 | 136.62 | 137.05 | 135.22 | 135.23 | 134.73 | -1.36% | 261,349 |
| Sep 11, 2025 | 136.75 | 138.28 | 135.87 | 137.10 | 136.59 | 0.62% | 477,514 |
| Sep 10, 2025 | 136.13 | 137.46 | 134.85 | 136.25 | 135.75 | -0.58% | 685,117 |
| Sep 9, 2025 | 138.26 | 139.48 | 135.10 | 137.05 | 136.54 | -0.90% | 637,075 |
| Sep 8, 2025 | 138.59 | 140.00 | 137.68 | 138.30 | 137.79 | -0.23% | 616,104 |
| Sep 5, 2025 | 139.02 | 140.82 | 137.63 | 138.62 | 138.11 | 0.12% | 440,827 |
| Sep 4, 2025 | 136.35 | 138.48 | 135.05 | 138.46 | 137.95 | 2.40% | 401,811 |
| Sep 3, 2025 | 136.08 | 136.18 | 134.44 | 135.22 | 134.72 | -0.87% | 382,389 |
| Sep 2, 2025 | 137.42 | 138.53 | 136.17 | 136.41 | 135.91 | -2.05% | 310,614 |
| Aug 29, 2025 | 139.17 | 139.87 | 138.35 | 139.27 | 138.76 | 0.27% | 370,750 |
| Aug 28, 2025 | 140.17 | 140.17 | 137.40 | 138.89 | 138.38 | -0.39% | 320,802 |
| Aug 27, 2025 | 139.09 | 140.57 | 139.03 | 139.44 | 138.93 | -0.19% | 729,133 |
| Aug 26, 2025 | 139.07 | 140.16 | 138.02 | 139.71 | 139.19 | 0.11% | 442,886 |
| Aug 25, 2025 | 140.97 | 141.61 | 138.96 | 139.56 | 139.04 | -1.32% | 245,765 |
| Aug 22, 2025 | 141.26 | 143.33 | 141.19 | 141.43 | 140.91 | 0.56% | 356,524 |
| Aug 21, 2025 | 140.63 | 141.90 | 140.24 | 140.64 | 140.12 | -0.38% | 270,413 |
| Aug 20, 2025 | 139.91 | 141.25 | 139.26 | 141.18 | 140.66 | 1.14% | 519,196 |
| Aug 19, 2025 | 138.27 | 140.52 | 138.27 | 139.59 | 139.07 | 1.23% | 333,078 |
| Aug 18, 2025 | 138.89 | 139.57 | 137.35 | 137.89 | 137.38 | -0.60% | 529,518 |
| Aug 15, 2025 | 138.36 | 138.95 | 137.87 | 138.72 | 138.21 | 0.27% | 770,519 |
| Aug 14, 2025 | 140.19 | 140.19 | 136.44 | 138.34 | 137.83 | -2.18% | 875,813 |
| Aug 13, 2025 | 139.69 | 141.44 | 139.25 | 141.43 | 140.91 | 1.40% | 729,895 |
| Aug 12, 2025 | 140.22 | 141.09 | 139.23 | 139.48 | 138.97 | -0.28% | 286,080 |
| Aug 11, 2025 | 141.33 | 141.62 | 139.20 | 139.87 | 139.35 | -0.63% | 349,458 |
| Aug 8, 2025 | 140.69 | 142.05 | 140.58 | 140.75 | 140.23 | 0.19% | 428,743 |
| Aug 7, 2025 | 139.80 | 141.49 | 138.91 | 140.49 | 139.97 | 1.41% | 564,047 |
| Aug 6, 2025 | 140.31 | 140.76 | 137.55 | 138.54 | 138.03 | -1.20% | 515,319 |
| Aug 5, 2025 | 139.34 | 141.07 | 137.69 | 140.22 | 139.70 | 0.78% | 540,781 |
| Aug 4, 2025 | 143.12 | 143.12 | 137.08 | 139.13 | 138.62 | -1.57% | 838,962 |
| Aug 1, 2025 | 156.97 | 158.12 | 141.09 | 141.35 | 140.83 | -10.05% | 1,012,362 |
| Jul 31, 2025 | 155.78 | 157.35 | 155.18 | 157.14 | 156.56 | 0.22% | 679,676 |
| Jul 30, 2025 | 158.80 | 158.93 | 154.92 | 156.79 | 156.21 | -1.28% | 580,730 |
| Jul 29, 2025 | 159.05 | 159.60 | 157.22 | 158.82 | 158.23 | 0.08% | 388,206 |
| Jul 28, 2025 | 161.20 | 161.98 | 158.16 | 158.70 | 158.11 | -1.42% | 308,523 |
| Jul 25, 2025 | 162.05 | 163.09 | 160.78 | 160.99 | 160.40 | -0.51% | 296,252 |
| Jul 24, 2025 | 160.96 | 164.28 | 159.79 | 161.82 | 161.22 | 0.10% | 431,871 |
| Jul 23, 2025 | 160.07 | 161.85 | 159.14 | 161.66 | 160.62 | 1.56% | 450,549 |
| Jul 22, 2025 | 156.11 | 159.36 | 155.23 | 159.17 | 158.14 | 2.39% | 449,890 |
| Jul 21, 2025 | 156.42 | 156.67 | 155.24 | 155.45 | 154.45 | -0.59% | 205,939 |
| Jul 18, 2025 | 156.85 | 157.21 | 154.92 | 156.38 | 155.37 | 0.22% | 243,092 |
| Jul 17, 2025 | 154.74 | 156.41 | 154.51 | 156.03 | 155.02 | 0.68% | 397,671 |