AptarGroup, Inc. Common Stock (ATR)

133.96
+0.09 (0.07%)
NYSE· Last Trade: Aug 1st, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AptarGroup, Inc. Common Stock (ATR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026137.46139.57132.17133.96886,504133.96
7/30/2026136.40136.40133.10133.87627,020133.87
7/29/2026136.00136.60134.55136.23580,079135.75
7/28/2026135.38138.03134.83137.81593,146137.32
7/27/2026133.19134.08132.66133.37411,234132.90
7/24/2026129.59132.73129.59132.36335,922131.89
7/23/2026128.85129.82128.17129.00382,933128.54
7/22/2026129.81130.48128.48129.17309,907128.72
7/21/2026130.53131.06127.92128.91328,837128.46
7/20/2026132.38132.38129.75129.91422,949129.45
7/17/2026135.83136.65130.71132.61530,825132.14
7/16/2026130.02135.08130.02134.75579,278134.28
7/15/2026129.71130.76128.45129.11466,846128.66
7/14/2026128.42129.41127.96128.28739,896127.83
7/13/2026126.09127.17124.39124.89391,605124.45
7/10/2026125.00126.98124.37125.53385,178125.09
7/09/2026124.46125.48123.78124.45302,085124.01
7/08/2026126.45126.71123.04124.21537,700123.77
7/07/2026126.63128.72126.16127.69392,722127.24
7/06/2026126.43127.05124.18126.01431,430125.57
7/02/2026126.27128.23125.41126.98468,388126.53
7/01/2026125.12126.84124.10125.25405,573124.81
6/30/2026124.60126.31123.94125.20329,271124.76
6/29/2026125.61126.05123.92125.29446,637124.85
6/26/2026125.94127.12124.75125.98727,449125.54
6/25/2026125.73128.14124.90126.43363,518125.98
6/24/2026121.98125.05121.77124.28404,909123.84
6/23/2026120.36122.58119.08120.61514,116120.19
6/22/2026119.56121.01118.88120.00468,368119.58
6/18/2026120.46122.55119.11120.32750,611119.90
6/17/2026121.62122.35119.46119.99680,549119.57
6/16/2026118.50121.05113.77120.65474,725120.22
6/15/2026118.70120.74117.56118.08576,140117.66
6/12/2026117.90118.47116.38117.72342,606117.31
6/11/2026115.11117.01114.25116.58395,181116.17
6/10/2026116.15116.55113.37114.67496,794114.27
6/09/2026113.28116.15112.67115.90444,355115.49
6/08/2026112.26112.64110.95111.94422,155111.55
6/05/2026113.09114.59111.98113.36466,274112.96
6/04/2026114.95115.75111.54112.55337,582112.15
6/03/2026111.69114.02111.69112.53372,570112.13
6/02/2026111.95113.05111.24112.18452,389111.78
6/01/2026114.69115.13112.03112.38706,844111.98
5/29/2026115.06117.26113.75115.85559,602115.44
5/28/2026114.81116.34113.35115.99510,066115.58
5/27/2026116.94118.11114.73115.30464,070114.89
5/26/2026116.20116.97115.37116.38344,534115.97
5/22/2026115.80116.80114.71116.23405,784115.82
5/21/2026116.50116.50112.77115.51345,581115.10
5/20/2026114.07115.45111.55115.26562,596114.85
5/19/2026115.89116.04112.44113.61575,790113.21
5/18/2026115.60117.32115.17115.81433,079115.40
5/15/2026117.91117.92114.47114.67446,966114.27
5/14/2026118.73120.16117.04117.99531,018117.57
5/13/2026118.00118.75116.42117.88679,535117.47
5/12/2026120.45120.86117.14118.05696,845117.63
5/11/2026121.22121.22119.44119.96706,134119.54
5/08/2026125.23125.86120.39120.99794,887120.56
5/07/2026122.94126.47122.57125.11749,729124.67
5/06/2026123.18126.39121.67122.63940,792122.20
5/05/2026120.90123.71120.82122.03628,566121.12
5/04/2026118.68121.75117.45120.60739,586119.70