AptarGroup, Inc. - ATR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	138.36	138.72	138.72	138.95	137.87	770,519
August 14, 2025	140.19	138.34	138.34	140.19	136.44	875,813
August 13, 2025	139.69	141.43	141.43	141.44	139.25	729,900
August 12, 2025	140.22	139.48	139.48	141.09	139.23	286,100
August 11, 2025	141.33	139.87	139.87	141.62	139.2	349,500
August 08, 2025	140.69	140.75	140.75	142.05	140.58	428,743
August 07, 2025	139.8	140.49	140.49	141.49	138.91	564,047
August 06, 2025	140.31	138.54	138.54	140.4	137.55	515,314
August 05, 2025	139.34	140.22	140.22	141.07	137.69	540,800
August 04, 2025	143.12	139.13	139.13	143.12	137.08	839,000
August 01, 2025	156.97	141.35	141.35	158.12	141.09	1.01M
July 31, 2025	155.78	157.14	157.14	157.35	155.18	679,700
July 30, 2025	158.8	156.79	156.79	158.93	154.92	580,730
July 29, 2025	159.05	158.82	158.82	159.6	157.22	388,206
July 28, 2025	161.2	158.7	158.7	161.98	158.16	308,523
July 25, 2025	162.05	160.99	160.99	163.09	160.78	296,300
July 24, 2025	160.87	161.82	161.82	164.28	159.79	431,854
July 23, 2025	160.07	161.66	161.66	161.85	159.14	450,549
July 22, 2025	156.11	159.17	159.17	159.36	155.23	449,900
July 21, 2025	156.42	155.45	155.45	156.67	155.24	205,939
July 18, 2025	156.85	156.38	156.38	157.21	154.92	243,100
July 17, 2025	154.74	156.03	156.04	156.4	154.51	388,705
July 16, 2025	153.92	154.98	154.98	155.61	153.55	261,900
July 15, 2025	157.74	154.16	154.16	158	154.07	254,203
July 14, 2025	157.14	157.56	157.56	158.94	156.69	276,600
July 11, 2025	158.56	157.9	157.9	158.56	156.63	292,046
July 10, 2025	159.19	158.33	158.33	160.36	158.33	361,600
July 09, 2025	159.93	159.73	159.73	160.01	158.1	252,796
July 08, 2025	160.9	160.05	160.05	162.58	159.85	342,700
July 07, 2025	160.95	160.96	160.96	162.04	160.55	313,925
July 03, 2025	160.6	161.04	161.04	161.36	159.82	235,097
July 02, 2025	159.02	160.32	160.32	160.53	158.65	293,509
July 01, 2025	156.43	159.01	159.01	159.8	155.96	338,399
June 30, 2025	156.03	156.43	156.43	156.5	154.61	315,502
June 27, 2025	154.66	155.82	155.82	156.11	154.23	643,145
June 26, 2025	154.53	154.48	154.48	155.58	153.12	658,225
June 25, 2025	153.86	153.93	153.93	154.53	152.77	264,656
June 24, 2025	154.57	153.87	153.87	154.57	153.18	246,600
June 23, 2025	149.49	153.79	153.79	153.94	149.49	356,518
June 20, 2025	150.29	150.3	150.3	150.77	148.99	570,500
June 18, 2025	149.12	149.7	149.7	150.73	149.12	383,200
June 17, 2025	150.66	149.45	149.45	151.26	149.13	379,733
June 16, 2025	151.24	151.69	151.69	152.9	151.12	346,200
June 13, 2025	153	151.16	151.16	153.72	150.79	290,002
June 12, 2025	151.41	154.35	154.35	154.62	151.41	337,231
June 11, 2025	152.52	151.92	151.92	153.59	151.6	380,125
June 10, 2025	152.16	152.53	152.53	153	150.86	323,524
June 09, 2025	152.71	151.6	151.6	153.18	151.36	388,400
June 06, 2025	154.37	153.31	153.31	154.48	152.21	264,715
June 05, 2025	151.58	152.49	152.49	153.34	149.05	482,377
June 04, 2025	156.49	150.41	150.41	156.52	150.29	831,919
June 03, 2025	156.18	156.26	156.25	157.43	155.99	325,160
June 02, 2025	157.54	156.91	156.91	159.07	155.26	349,600
May 30, 2025	158.24	158.4	158.4	158.78	156.54	334,511
May 29, 2025	157.83	158.33	158.33	158.67	156.82	232,087
May 28, 2025	158.16	157.4	157.47	158.84	157.26	303,715
May 27, 2025	157.03	158.16	158.16	158.44	156.69	352,800
May 23, 2025	155.12	155.94	155.94	156.18	154.26	260,545
May 22, 2025	156.36	156.65	156.65	157.26	155.56	278,900
May 21, 2025	156.86	156.45	156.45	157.65	155.83	319,800

AptarGroup, Inc. (ATR) NYSE