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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.12	145.05	145.05	145.14	142	664,455
February 19, 2026	141.65	143.16	143.16	143.32	141.03	525,547
February 18, 2026	141.47	141.72	141.72	143.11	140.84	582,018
February 17, 2026	139.26	141.65	141.65	143.62	139.26	614,714
February 13, 2026	140.51	142.58	142.58	142.93	140.41	471,900
February 12, 2026	140.16	140.51	140.51	142	139.39	572,705
February 11, 2026	139.03	140.01	140.01	140.55	138.6	584,300
February 10, 2026	137.81	140.17	140.17	140.93	137.81	622,100
February 09, 2026	133.58	138.47	138.47	139.57	133.25	1.04M
February 06, 2026	127.53	134.31	134.31	135.99	127.53	1.05M
February 05, 2026	127.67	123.98	123.98	129.08	121.96	2.14M
February 04, 2026	125.71	129.23	129.23	130.42	124.7	589,460
February 03, 2026	123.91	124.63	124.15	127.93	123.69	658,715
February 02, 2026	124.58	124.83	124.83	125.69	124.2	393,488
January 30, 2026	122.91	124.95	124.95	125.01	122.66	512,700
January 29, 2026	124.29	123.85	123.85	125.28	122.59	386,029
January 28, 2026	124.2	123.7	123.7	125.07	123.25	347,815
January 27, 2026	124.95	124.74	124.74	126.3	124.17	303,123
January 26, 2026	126.42	126.35	126.35	126.99	125.1	315,413
January 23, 2026	124.77	126	126	126.1	123.87	285,783
January 22, 2026	125.05	124.47	124.47	126.29	124.06	303,675
January 21, 2026	124.31	125.01	125.01	125.62	123.9	421,092
January 20, 2026	124.9	123.82	123.82	125.14	123.62	202,025
January 16, 2026	124	124.71	124.71	125.2	123.24	363,405
January 15, 2026	127.14	125.11	125.11	127.22	124.52	381,006
January 14, 2026	124.11	126.85	126.85	127.16	124.11	611,741
January 13, 2026	124.99	123.5	123.5	125.44	122.54	307,166
January 12, 2026	124	125.13	125.13	125.3	122.98	477,342
January 09, 2026	122.08	123.85	123.85	124.97	121.46	429,100
January 08, 2026	119.92	122.44	122.44	123.37	119.52	330,023
January 07, 2026	120.67	120.44	120.44	121.95	117.61	478,500
January 06, 2026	122.22	120.56	120.56	122.85	120.11	777,181
January 05, 2026	121.76	123	123	124.58	121.76	435,700
January 02, 2026	121.5	122.54	122.54	123	120.78	237,537
December 31, 2025	121.52	121.96	121.96	123.02	121.52	306,151
December 30, 2025	122.8	122.74	122.74	124.3	122.42	289,781
December 29, 2025	123.29	123.21	123.21	124.31	122.32	400,200
December 26, 2025	122.37	123.25	123.25	123.48	121.72	306,003
December 24, 2025	122.46	122.75	122.75	123.17	121.76	198,018
December 23, 2025	122.87	122.19	122.19	123.03	121.32	311,664
December 22, 2025	121.39	122.74	122.74	123.7	121.07	527,800
December 19, 2025	123.34	121.39	121.39	124.33	121.26	1.3M
December 18, 2025	123.67	122.62	122.62	124.12	122.03	457,122
December 17, 2025	122.11	123.63	123.63	124.6	120.08	567,300
December 16, 2025	122.67	122.83	122.83	123.85	119.52	644,802
December 15, 2025	121.48	122.33	122.33	122.46	120.48	588,600
December 12, 2025	118.52	121.47	121.47	121.64	117.65	656,392
December 11, 2025	117.96	118.01	118.01	118.67	117.16	389,717
December 10, 2025	116.17	117.17	117.17	117.8	115.13	734,713
December 09, 2025	119.6	115.72	115.72	119.85	115.36	640,300
December 08, 2025	120.92	120.07	120.07	122.1	119.3	496,615
December 05, 2025	121.99	121.91	121.91	123.51	120.62	537,041
December 04, 2025	122.2	121.99	121.99	124.08	121.97	572,757
December 03, 2025	121.45	122.06	122.06	124.26	121.41	543,100
December 02, 2025	123.77	121.6	121.6	123.86	120.8	325,400
December 01, 2025	124.88	123.28	123.28	124.96	123.03	536,838
November 28, 2025	123.63	124.75	124.75	126.08	123.63	315,700
November 26, 2025	123.02	123.81	123.81	124.52	123.02	538,032
November 25, 2025	122.41	123.44	123.44	124.08	122.41	543,643
November 24, 2025	120.85	121.47	121.47	122.4	120.44	740,035

AptarGroup, Inc. (ATR) NYSE