AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
125.98
-0.45 (-0.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 125.94 | 127.12 | 124.76 | 125.98 | 125.98 | -0.36% | 699,669 |
| Jun 25, 2026 | 125.73 | 128.14 | 124.90 | 126.43 | 126.43 | 1.73% | 363,318 |
| Jun 24, 2026 | 121.98 | 125.05 | 121.77 | 124.28 | 124.28 | 3.04% | 384,910 |
| Jun 23, 2026 | 120.36 | 122.58 | 119.08 | 120.61 | 120.61 | 0.51% | 514,116 |
| Jun 22, 2026 | 119.56 | 121.01 | 118.88 | 120.00 | 120.00 | -0.27% | 447,848 |
| Jun 18, 2026 | 120.46 | 122.55 | 119.11 | 120.32 | 120.32 | 0.28% | 740,664 |
| Jun 17, 2026 | 121.62 | 122.35 | 119.46 | 119.99 | 119.99 | -0.55% | 655,887 |
| Jun 16, 2026 | 118.50 | 121.05 | 113.77 | 120.65 | 120.65 | 2.18% | 474,725 |
| Jun 15, 2026 | 118.70 | 120.74 | 117.56 | 118.08 | 118.08 | 0.31% | 575,456 |
| Jun 12, 2026 | 117.90 | 118.47 | 116.38 | 117.72 | 117.72 | 0.98% | 336,774 |
| Jun 11, 2026 | 115.11 | 117.01 | 114.26 | 116.58 | 116.58 | 1.67% | 395,181 |
| Jun 10, 2026 | 116.15 | 116.55 | 113.37 | 114.67 | 114.67 | -1.06% | 496,406 |
| Jun 9, 2026 | 113.28 | 116.15 | 112.67 | 115.90 | 115.90 | 3.54% | 444,354 |
| Jun 8, 2026 | 112.26 | 112.64 | 110.95 | 111.94 | 111.94 | -1.25% | 412,950 |
| Jun 5, 2026 | 113.09 | 114.59 | 111.98 | 113.36 | 113.36 | 0.72% | 466,263 |
| Jun 4, 2026 | 114.95 | 115.76 | 111.54 | 112.55 | 112.55 | 0.02% | 337,578 |
| Jun 3, 2026 | 111.69 | 114.02 | 111.69 | 112.53 | 112.53 | 0.31% | 372,548 |
| Jun 2, 2026 | 111.95 | 113.05 | 111.24 | 112.18 | 112.18 | -0.18% | 440,000 |
| Jun 1, 2026 | 114.69 | 115.13 | 112.03 | 112.38 | 112.38 | -3.00% | 693,770 |
| May 29, 2026 | 115.06 | 117.26 | 113.75 | 115.85 | 115.85 | -0.12% | 557,064 |
| May 28, 2026 | 114.81 | 116.34 | 113.35 | 115.99 | 115.99 | 0.60% | 509,994 |
| May 27, 2026 | 116.94 | 118.11 | 114.73 | 115.30 | 115.30 | -0.93% | 463,497 |
| May 26, 2026 | 116.20 | 116.97 | 115.37 | 116.38 | 116.38 | 0.13% | 344,521 |
| May 22, 2026 | 115.80 | 116.80 | 114.71 | 116.23 | 116.23 | 0.62% | 405,771 |
| May 21, 2026 | 116.50 | 116.50 | 112.77 | 115.51 | 115.51 | 0.22% | 340,554 |
| May 20, 2026 | 114.07 | 115.45 | 111.55 | 115.26 | 115.26 | 1.45% | 557,892 |
| May 19, 2026 | 115.89 | 116.04 | 112.45 | 113.61 | 113.61 | -1.90% | 566,475 |
| May 18, 2026 | 115.60 | 117.32 | 115.17 | 115.81 | 115.81 | 0.99% | 386,717 |
| May 15, 2026 | 117.91 | 117.92 | 114.47 | 114.67 | 114.67 | -2.81% | 446,965 |
| May 14, 2026 | 118.73 | 120.16 | 117.04 | 117.99 | 117.99 | 0.09% | 531,018 |
| May 13, 2026 | 118.00 | 118.75 | 116.43 | 117.88 | 117.88 | -0.14% | 679,534 |
| May 12, 2026 | 120.45 | 120.86 | 117.14 | 118.05 | 118.05 | -1.59% | 696,844 |
| May 11, 2026 | 121.22 | 121.22 | 119.44 | 119.96 | 119.96 | -0.85% | 706,134 |
| May 8, 2026 | 125.23 | 125.86 | 120.39 | 120.99 | 120.99 | -3.29% | 794,887 |
| May 7, 2026 | 122.94 | 126.47 | 122.57 | 125.11 | 125.11 | 2.02% | 749,729 |
| May 6, 2026 | 123.18 | 126.39 | 121.67 | 122.63 | 122.63 | 0.89% | 917,000 |
| May 5, 2026 | 120.90 | 123.71 | 120.82 | 122.03 | 121.55 | 1.19% | 628,565 |
| May 4, 2026 | 118.68 | 121.75 | 117.46 | 120.60 | 120.13 | 1.33% | 739,586 |
| May 1, 2026 | 127.21 | 128.48 | 117.90 | 119.02 | 118.55 | -3.77% | 989,355 |
| Apr 30, 2026 | 123.43 | 126.08 | 121.88 | 123.68 | 123.19 | 0.63% | 764,785 |
| Apr 29, 2026 | 125.14 | 125.90 | 122.79 | 122.90 | 122.42 | -2.28% | 448,420 |
| Apr 28, 2026 | 126.12 | 126.65 | 123.72 | 125.77 | 125.28 | 0.83% | 354,328 |
| Apr 27, 2026 | 124.04 | 126.23 | 123.54 | 124.73 | 124.24 | 0.52% | 359,687 |
| Apr 24, 2026 | 124.41 | 124.41 | 122.57 | 124.08 | 123.59 | -0.69% | 440,909 |
| Apr 23, 2026 | 125.38 | 127.44 | 124.44 | 124.94 | 124.45 | 0.31% | 440,800 |
| Apr 22, 2026 | 127.28 | 127.28 | 122.96 | 124.55 | 124.06 | -1.69% | 458,930 |
| Apr 21, 2026 | 130.70 | 132.25 | 126.69 | 126.69 | 126.19 | -3.23% | 310,246 |
| Apr 20, 2026 | 130.57 | 131.99 | 129.66 | 130.92 | 130.41 | 0.22% | 403,610 |
| Apr 17, 2026 | 129.65 | 132.30 | 129.65 | 130.63 | 130.12 | 1.82% | 401,082 |
| Apr 16, 2026 | 126.90 | 130.33 | 126.90 | 128.29 | 127.79 | -1.05% | 393,826 |
| Apr 15, 2026 | 130.81 | 131.03 | 128.60 | 129.65 | 129.14 | -1.04% | 407,128 |
| Apr 14, 2026 | 131.23 | 132.72 | 130.97 | 131.01 | 130.49 | -0.83% | 315,555 |
| Apr 13, 2026 | 130.80 | 132.42 | 127.58 | 132.11 | 131.59 | 0.46% | 396,324 |
| Apr 10, 2026 | 132.25 | 132.70 | 130.85 | 131.50 | 130.98 | 0.08% | 407,429 |
| Apr 9, 2026 | 131.22 | 132.44 | 127.34 | 131.40 | 130.88 | -0.47% | 424,126 |
| Apr 8, 2026 | 131.38 | 132.67 | 128.15 | 132.02 | 131.50 | 5.10% | 645,206 |
| Apr 7, 2026 | 125.32 | 127.17 | 124.80 | 125.61 | 125.12 | -0.32% | 376,851 |
| Apr 6, 2026 | 124.59 | 126.19 | 124.59 | 126.01 | 125.51 | - | 461,123 |
| Apr 2, 2026 | 125.14 | 127.09 | 124.25 | 126.01 | 125.51 | -0.58% | 297,467 |
| Apr 1, 2026 | 127.34 | 128.64 | 126.33 | 126.75 | 126.25 | 0.58% | 380,192 |
| Mar 31, 2026 | 124.39 | 126.96 | 123.59 | 126.02 | 125.52 | 2.16% | 557,916 |
| Mar 30, 2026 | 122.56 | 123.94 | 121.10 | 123.36 | 122.87 | 1.12% | 562,003 |
| Mar 27, 2026 | 123.94 | 124.21 | 121.76 | 121.99 | 121.51 | -2.17% | 381,351 |
| Mar 26, 2026 | 125.22 | 127.34 | 124.12 | 124.69 | 124.20 | -0.90% | 442,053 |
| Mar 25, 2026 | 125.44 | 126.57 | 123.71 | 125.82 | 125.33 | 1.35% | 337,183 |
| Mar 24, 2026 | 123.16 | 125.22 | 122.87 | 124.15 | 123.66 | 0.01% | 405,029 |
| Mar 23, 2026 | 123.51 | 126.34 | 122.99 | 124.14 | 123.65 | 2.54% | 455,211 |
| Mar 20, 2026 | 124.26 | 124.26 | 120.31 | 121.06 | 120.58 | -2.35% | 1,481,541 |
| Mar 19, 2026 | 123.01 | 124.82 | 121.45 | 123.97 | 123.48 | -0.20% | 518,465 |
| Mar 18, 2026 | 124.38 | 126.58 | 121.42 | 124.22 | 123.73 | -4.08% | 910,517 |
| Mar 17, 2026 | 129.97 | 131.02 | 128.24 | 129.50 | 128.99 | 0.35% | 276,759 |
| Mar 16, 2026 | 129.48 | 131.41 | 126.00 | 129.05 | 128.54 | 0.31% | 370,688 |
| Mar 13, 2026 | 130.15 | 130.15 | 127.05 | 128.65 | 128.14 | -0.16% | 660,585 |
| Mar 12, 2026 | 131.27 | 132.79 | 128.64 | 128.86 | 128.35 | -2.39% | 620,574 |
| Mar 11, 2026 | 131.80 | 133.28 | 130.04 | 132.02 | 131.50 | -0.08% | 563,849 |
| Mar 10, 2026 | 133.35 | 134.13 | 131.40 | 132.13 | 131.61 | -1.21% | 503,067 |
| Mar 9, 2026 | 130.97 | 133.98 | 127.53 | 133.75 | 133.22 | 1.26% | 545,650 |
| Mar 6, 2026 | 134.00 | 134.00 | 131.00 | 132.08 | 131.56 | -1.97% | 398,478 |
| Mar 5, 2026 | 136.00 | 136.34 | 134.41 | 134.73 | 134.20 | -1.69% | 452,280 |
| Mar 4, 2026 | 139.34 | 139.51 | 136.01 | 137.04 | 136.50 | -1.95% | 388,995 |
| Mar 3, 2026 | 140.64 | 141.32 | 136.92 | 139.76 | 139.21 | -2.04% | 347,292 |
| Mar 2, 2026 | 143.00 | 143.35 | 141.62 | 142.67 | 142.11 | -0.72% | 335,035 |
| Feb 27, 2026 | 141.53 | 144.01 | 141.00 | 143.71 | 143.14 | 1.35% | 344,632 |
| Feb 26, 2026 | 143.52 | 143.92 | 141.00 | 141.79 | 141.23 | -0.62% | 331,291 |
| Feb 25, 2026 | 142.41 | 143.66 | 140.43 | 142.68 | 142.12 | -1.01% | 348,947 |
| Feb 24, 2026 | 146.07 | 146.91 | 143.85 | 144.14 | 143.57 | -1.08% | 429,802 |
| Feb 23, 2026 | 143.49 | 146.24 | 143.13 | 145.72 | 145.15 | 0.46% | 513,503 |
| Feb 20, 2026 | 143.12 | 145.14 | 142.00 | 145.05 | 144.48 | 1.32% | 664,455 |
| Feb 19, 2026 | 141.65 | 143.32 | 141.03 | 143.16 | 142.60 | 1.02% | 525,547 |
| Feb 18, 2026 | 141.47 | 143.11 | 140.84 | 141.72 | 141.16 | 0.05% | 582,018 |
| Feb 17, 2026 | 139.26 | 143.62 | 139.26 | 141.65 | 141.09 | -0.65% | 614,714 |
| Feb 13, 2026 | 140.51 | 142.93 | 140.41 | 142.58 | 142.02 | 1.47% | 471,898 |
| Feb 12, 2026 | 140.16 | 142.00 | 139.39 | 140.51 | 139.96 | 0.36% | 572,705 |
| Feb 11, 2026 | 139.03 | 140.55 | 138.60 | 140.01 | 139.46 | -0.11% | 584,271 |
| Feb 10, 2026 | 137.81 | 140.93 | 137.81 | 140.17 | 139.62 | 1.23% | 622,080 |
| Feb 9, 2026 | 133.58 | 139.57 | 133.25 | 138.47 | 137.93 | 3.10% | 1,043,367 |
| Feb 6, 2026 | 127.53 | 135.99 | 127.53 | 134.31 | 133.78 | 8.33% | 1,045,699 |
| Feb 5, 2026 | 127.67 | 129.08 | 121.96 | 123.98 | 123.49 | -4.06% | 2,144,182 |
| Feb 4, 2026 | 125.71 | 130.42 | 124.70 | 129.23 | 128.72 | 4.09% | 589,460 |
| Feb 3, 2026 | 123.91 | 127.93 | 123.69 | 124.63 | 123.66 | -0.16% | 658,715 |