AptarGroup, Inc. (ATR) NYSE

123.50

-1.63(-1.30%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026124.99123.5123.5125.44122.54307,166
January 12, 2026124125.13125.13125.3122.98477,342
January 09, 2026122.08123.85123.85124.97121.46429,100
January 08, 2026119.92122.44122.44123.37119.52330,023
January 07, 2026120.67120.44120.44121.95117.61478,500
January 06, 2026122.22120.56120.56122.85120.11777,181
January 05, 2026121.76123123124.58121.76435,700
January 02, 2026121.5122.54122.54123120.78237,537
December 31, 2025121.52121.96121.96123.02121.52306,151
December 30, 2025122.8122.74122.74124.3122.42289,781
December 29, 2025123.29123.21123.21124.31122.32400,200
December 26, 2025122.37123.25123.25123.48121.72306,003
December 24, 2025122.46122.75122.75123.17121.76198,018
December 23, 2025122.87122.19122.19123.03121.32311,664
December 22, 2025121.39122.74122.74123.7121.07527,800
December 19, 2025123.34121.39121.39124.33121.261.3M
December 18, 2025123.67122.62122.62124.12122.03457,122
December 17, 2025122.11123.63123.63124.6120.08567,300
December 16, 2025122.67122.83122.83123.85119.52644,802
December 15, 2025121.48122.33122.33122.46120.48588,600
December 12, 2025118.52121.47121.47121.64117.65656,392
December 11, 2025117.96118.01118.01118.67117.16389,717
December 10, 2025116.17117.17117.17117.8115.13734,713
December 09, 2025119.6115.72115.72119.85115.36640,300
December 08, 2025120.92120.07120.07122.1119.3496,615
December 05, 2025121.99121.91121.91123.51120.62537,041
December 04, 2025122.2121.99121.99124.08121.97572,757
December 03, 2025121.45122.06122.06124.26121.41543,100
December 02, 2025123.77121.6121.6123.86120.8325,400
December 01, 2025124.88123.28123.28124.96123.03536,838
November 28, 2025123.63124.75124.75126.08123.63315,700
November 26, 2025123.02123.81123.81124.52123.02538,032
November 25, 2025122.41123.44123.44124.08122.41543,643
November 24, 2025120.85121.47121.47122.4120.44740,035
November 21, 2025118.13121.52121.52122.24118.13509,100
November 20, 2025118118.58118.58119.61117.37432,069
November 19, 2025119.51118118119.51117.71598,900
November 18, 2025118.76119.31119.31120.11118.28698,044
November 17, 2025118.49119.34119.34119.49117.57820,246
November 14, 2025119.77118.61118.61120.69118.39521,200
November 13, 2025118.3120.2120.2121.88118.3679,400
November 12, 2025118.34118.16118.16119.67117.91547,500
November 11, 2025116.96118.27118.27119.51116.96484,800
November 10, 2025115.99116.38116.38116.77114514,004
November 07, 2025116.23116.22116.22116.92114.69697,209
November 06, 2025115.02116.15116.15116.96113.85790,685
November 05, 2025114.33115.57115.57116.04112.77896,944
November 04, 2025114.36114.18114.18115.69112.531.02M
November 03, 2025116.09113.12113.12116.09108.291.66M
October 31, 2025115.29116.01116.01118.06103.232.4M
October 30, 2025124.04124.36124.36125.52123.04702,671
October 29, 2025127.28124.31124.31127.5123.42651,100
October 28, 2025128.75128.1128.1129.11127.47413,500
October 27, 2025129.14128.78128.78129.9128.45521,700
October 24, 2025130.75128.88128.88130.89128.54487,133
October 23, 2025129.74130.77130.77131.53129.66378,634
October 22, 2025130.65130.06130.06132.11129.98357,471
October 21, 2025130.61130.57130.57131.77129.12311,600
October 20, 2025129.61130130130.09128.02240,513
October 17, 2025129.16129.34129.34130.1128.85339,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved