Skip to main content
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
125.77
+1.04 (0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
125.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.12126.65123.72125.55-0.66%204,096
Apr 27, 2026124.04126.23123.54124.73124.730.52%359,687
Apr 24, 2026124.41124.41122.57124.08124.08-0.69%426,097
Apr 23, 2026125.38127.44124.44124.94124.940.31%440,498
Apr 22, 2026127.28127.28122.96124.55124.55-1.69%457,929
Apr 21, 2026130.70132.25126.69126.69126.69-3.23%310,243
Apr 20, 2026130.57131.99129.66130.92130.920.22%403,606
Apr 17, 2026129.65132.30129.65130.63130.631.82%400,763
Apr 16, 2026126.90130.33126.90128.29128.29-1.05%393,824
Apr 15, 2026130.81131.03128.60129.65129.65-1.04%407,054
Apr 14, 2026131.23132.72130.97131.01131.01-0.83%314,833
Apr 13, 2026130.80132.42127.58132.11132.110.46%396,309
Apr 10, 2026132.25132.70130.85131.50131.500.08%407,254
Apr 9, 2026131.22132.44127.34131.40131.40-0.47%424,114
Apr 8, 2026131.38132.67128.15132.02132.025.10%645,203
Apr 7, 2026125.32127.17124.80125.61125.61-0.32%376,851
Apr 6, 2026124.59126.19124.59126.01126.01-461,119
Apr 2, 2026125.14127.09124.25126.01126.01-0.58%297,467
Apr 1, 2026127.34128.64126.33126.75126.750.58%380,192
Mar 31, 2026124.39126.96123.59126.02126.022.16%557,817
Mar 30, 2026122.56123.94121.10123.36123.361.12%561,987
Mar 27, 2026123.94124.21121.76121.99121.99-2.17%376,704
Mar 26, 2026125.22127.34124.12124.69124.69-0.90%442,053
Mar 25, 2026125.44126.57123.71125.82125.821.35%337,125
Mar 24, 2026123.16125.22122.87124.15124.150.01%405,029
Mar 23, 2026123.51126.34122.99124.14124.142.54%455,087
Mar 20, 2026124.26124.26120.31121.06121.06-2.35%1,479,179
Mar 19, 2026123.01124.82121.45123.97123.97-0.20%515,386
Mar 18, 2026124.38126.58121.42124.22124.22-4.08%910,343
Mar 17, 2026129.97131.02128.24129.50129.500.35%276,679
Mar 16, 2026129.48131.41126.00129.05129.050.31%370,361
Mar 13, 2026130.15130.15127.05128.65128.65-0.16%660,232
Mar 12, 2026131.27132.79128.64128.86128.86-2.39%620,574
Mar 11, 2026131.80133.28130.04132.02132.02-0.08%563,503
Mar 10, 2026133.35134.13131.40132.13132.13-1.21%503,026
Mar 9, 2026130.97133.98127.53133.75133.751.26%545,465
Mar 6, 2026134.00134.00131.00132.08132.08-1.97%398,468
Mar 5, 2026136.00136.34134.41134.73134.73-1.69%450,522
Mar 4, 2026139.34139.51136.01137.04137.04-1.95%388,995
Mar 3, 2026140.64141.32136.92139.76139.76-2.04%324,507
Mar 2, 2026143.00143.35141.62142.67142.67-0.72%335,000
Feb 27, 2026141.53144.01141.00143.71143.711.35%344,632
Feb 26, 2026143.52143.92141.00141.79141.79-0.62%331,291
Feb 25, 2026142.41143.66140.43142.68142.68-1.01%348,947
Feb 24, 2026146.07146.91143.85144.14144.14-1.08%429,802
Feb 23, 2026143.49146.24143.13145.72145.720.46%513,503
Feb 20, 2026143.12145.14142.00145.05145.051.32%664,455
Feb 19, 2026141.65143.32141.03143.16143.161.02%525,547
Feb 18, 2026141.47143.11140.84141.72141.720.05%582,018
Feb 17, 2026139.26143.62139.26141.65141.65-0.65%614,714
Feb 13, 2026140.51142.93140.41142.58142.581.47%471,898
Feb 12, 2026140.16142.00139.39140.51140.510.36%572,705
Feb 11, 2026139.03140.55138.60140.01140.01-0.11%584,271
Feb 10, 2026137.81140.93137.81140.17140.171.23%622,080
Feb 9, 2026133.58139.57133.25138.47138.473.10%1,043,367
Feb 6, 2026127.53135.99127.53134.31134.318.33%1,045,699
Feb 5, 2026127.67129.08121.96123.98123.98-4.06%2,144,182
Feb 4, 2026125.71130.42124.70129.23129.233.69%589,460
Feb 3, 2026123.91127.93123.69124.63124.15-0.16%658,715
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