AptarGroup, Inc. Common Stock (ATR)

143.08
-1.04 (-0.72%)
NYSE · Last Trade: Nov 12th, 1:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AptarGroup, Inc. Common Stock (ATR)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/2026142.86144.26141.70143.08475,453142.58
11/10/2026143.79145.22141.48144.12438,249143.62
11/09/2026144.13145.26142.50144.13564,395143.63
11/06/2026140.80142.83139.52142.50505,065142.00
11/05/2026147.53148.63142.02144.04693,429143.54
11/04/2026143.30147.21142.27146.86672,468146.35
11/03/2026143.44144.24141.24142.31656,665141.81
11/02/2026137.00144.03136.39143.86882,424143.36
10/30/2026138.59142.31135.52137.201,007,402136.72
10/29/2026128.63131.03128.35130.64649,740130.18
10/28/2026125.58127.32125.00127.17449,259126.73
10/27/2026126.06127.45125.31126.51445,278126.07
10/26/2026126.77127.68126.50127.07370,663126.63
10/23/2026126.90127.71125.57126.55354,362126.11
10/22/2026125.66128.72124.83128.10426,359127.65
10/21/2026125.90126.53125.49125.63448,487125.19
10/20/2026124.49126.01124.02125.77356,885125.33
10/19/2026123.96125.47123.39124.63277,479124.19
10/16/2026125.08125.98124.17124.51550,215124.08
10/15/2026122.51124.95122.51124.26359,528123.83
10/14/2026119.55120.31118.56120.27452,109119.85
10/13/2026120.21120.63118.34119.21795,703118.79
10/12/2026120.21121.03118.87118.95476,751118.53
10/09/2026121.47121.52119.50120.38542,176119.96
10/08/2026119.93122.42119.91121.81602,395121.38
10/07/2026121.17121.33119.86120.43605,910120.01
10/06/2026119.97121.13118.86120.25721,517119.83
10/05/2026119.28121.37118.78120.61413,132120.19
10/02/2026121.34121.97119.73119.91383,981119.49
10/01/2026120.22121.62119.22120.87389,005120.45
9/30/2026123.07123.07121.13121.16424,122120.74
9/29/2026123.83124.67122.12123.29409,838122.86
9/28/2026122.89124.59122.09124.45713,330124.02
9/25/2026123.76124.05122.42123.87325,652123.44
9/24/2026124.51124.99122.32123.38377,180122.95
9/23/2026125.43125.72124.50124.74335,318124.30
9/22/2026124.72125.80123.83125.45417,720125.01
9/21/2026124.84125.98123.32123.40424,446122.97
9/18/2026125.49125.77124.41124.44821,263124.00
9/17/2026125.66126.22124.55125.50551,463125.06
9/16/2026124.84126.25123.20124.71461,610124.27
9/15/2026124.85124.86123.41124.68474,728124.24
9/14/2026125.28126.21124.00124.91423,155124.47
9/11/2026124.85125.59123.06124.84491,927124.40
9/10/2026122.05123.12120.74123.05435,090122.62
9/09/2026123.97123.97121.09122.11383,031121.68
9/08/2026126.20126.99124.25124.34362,192123.91
9/04/2026127.53128.47126.53127.41323,987126.97
9/03/2026130.65130.65126.99128.31339,986127.86
9/02/2026131.27132.26129.69130.33472,479129.88
9/01/2026131.65132.07130.78130.92418,154130.46
8/31/2026132.21132.44130.83131.62389,238131.16
8/28/2026133.55133.66132.04132.99325,434132.53
8/27/2026133.78134.69132.26132.86295,693132.40
8/26/2026135.00136.64134.44135.24281,379134.77
8/25/2026135.59135.59133.22134.72280,914134.25
8/24/2026135.36136.34134.39134.75282,302134.28
8/21/2026134.04135.13133.10134.80400,499134.33
8/20/2026131.45133.83130.90132.96420,886132.50
8/19/2026133.05134.38132.28132.93390,414132.47
8/18/2026132.75133.47131.22131.73500,147131.27
8/17/2026133.16133.16130.22131.74374,534131.28
8/14/2026132.09132.75129.56132.10381,603131.64
8/13/2026134.44134.44132.09132.57490,789132.11
8/12/2026133.51134.47132.27133.15315,066132.69