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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	118.13	121.52	121.52	122.24	118.13	509,100
November 20, 2025	118	118.58	118.58	119.61	117.37	432,069
November 19, 2025	119.51	118	118	119.51	117.71	598,900
November 18, 2025	118.76	119.31	119.31	120.11	118.28	698,044
November 17, 2025	118.49	119.34	119.34	119.49	117.57	820,246
November 14, 2025	119.77	118.61	118.61	120.69	118.39	521,200
November 13, 2025	118.3	120.2	120.2	121.88	118.3	679,400
November 12, 2025	118.34	118.16	118.16	119.67	117.91	547,500
November 11, 2025	116.96	118.27	118.27	119.51	116.96	484,800
November 10, 2025	115.99	116.38	116.38	116.77	114	514,004
November 07, 2025	116.23	116.22	116.22	116.92	114.69	697,209
November 06, 2025	115.02	116.15	116.15	116.96	113.85	790,685
November 05, 2025	114.33	115.57	115.57	116.04	112.77	896,944
November 04, 2025	114.36	114.18	114.18	115.69	112.53	1.02M
November 03, 2025	116.09	113.12	113.12	116.09	108.29	1.66M
October 31, 2025	115.29	116.01	116.01	118.06	103.23	2.4M
October 30, 2025	124.04	124.36	124.36	125.52	123.04	702,671
October 29, 2025	127.28	124.31	124.31	127.5	123.42	651,100
October 28, 2025	128.75	128.1	128.1	129.11	127.47	413,500
October 27, 2025	129.14	128.78	128.78	129.9	128.45	521,700
October 24, 2025	130.75	128.88	128.88	130.89	128.54	487,133
October 23, 2025	129.74	130.77	130.77	131.53	129.66	378,634
October 22, 2025	130.65	130.06	130.06	132.11	129.98	357,471
October 21, 2025	130.61	130.57	130.57	131.77	129.12	311,600
October 20, 2025	129.61	130	130	130.09	128.02	240,513
October 17, 2025	129.16	129.34	129.34	130.1	128.85	339,743
October 16, 2025	128.44	129.16	129.16	129.5	127.85	352,676
October 15, 2025	129.8	128.1	128.1	130.39	127.86	438,300
October 14, 2025	130.26	129.83	129.83	131.06	129.04	286,233
October 13, 2025	130.99	130.22	130.22	132.35	130.16	311,422
October 10, 2025	130.94	130.93	130.93	132.01	129.89	426,005
October 09, 2025	131.7	130.61	130.61	132.84	130.2	554,222
October 08, 2025	131.18	131.61	131.61	132.01	130.26	361,328
October 07, 2025	132.11	130.59	130.59	132.51	129.81	438,742
October 06, 2025	132.89	131.88	131.88	133.2	131.41	447,132
October 03, 2025	132.47	133.22	133.22	133.58	132.43	402,033
October 02, 2025	133.95	133.18	133.18	134.39	132.96	398,513
October 01, 2025	133.33	134.14	134.14	134.37	133.25	310,078

AptarGroup, Inc. (ATR) NYSE