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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	131.33	132.29	132.29	132.43	130.96	274,400
September 25, 2025	131.5	130.82	130.82	132.52	130.27	388,659
September 24, 2025	132	131.5	131.5	133.31	131.34	353,330
September 23, 2025	133.01	132.02	132.02	133.95	131.97	319,736
September 22, 2025	134.12	132.72	132.72	134.94	132.67	402,147
September 19, 2025	134.66	134.44	134.44	135.1	133.34	877,200
September 18, 2025	134.9	134.5	134.5	135.51	134.07	254,839
September 17, 2025	135.42	134.65	134.65	137.07	134.19	377,400
September 16, 2025	134.79	135.21	135.21	135.42	134.1	474,820
September 15, 2025	135.97	134.85	134.85	136.17	134.63	298,041
September 12, 2025	136.62	135.23	135.23	137.05	135.22	261,317
September 11, 2025	136.75	137.1	137.1	138.28	135.87	477,470
September 10, 2025	136.13	136.25	136.25	137.46	134.85	685,114
September 09, 2025	138.26	137.05	137.05	139.48	135.1	637,100
September 08, 2025	138.59	138.3	138.3	140	137.68	616,104
September 05, 2025	139.02	138.62	138.59	140.76	137.63	434,452
September 04, 2025	136.35	138.46	138.46	138.48	135.04	401,811
September 03, 2025	136.08	135.22	135.22	136.18	134.44	382,389
September 02, 2025	137.42	136.41	136.41	138.53	136.17	310,614
August 29, 2025	139.17	139.27	139.27	139.87	138.35	370,750
August 28, 2025	140.17	138.89	138.89	140.17	137.4	320,802
August 27, 2025	139.09	139.44	139.44	140.57	139.03	729,133
August 26, 2025	139.07	139.71	139.71	140.16	138.01	442,900
August 25, 2025	140.97	139.56	139.56	141.61	138.96	245,800
August 22, 2025	141.26	141.43	141.43	143.33	141.19	356,524
August 21, 2025	140.63	140.64	140.64	141.9	140.24	270,413
August 20, 2025	139.91	141.18	141.17	141.24	139.27	445,135
August 19, 2025	138.27	139.59	139.59	140.52	138.27	333,100
August 18, 2025	138.89	137.89	137.89	139.57	137.35	529,518
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

AptarGroup, Inc. (ATR) NYSE