Dark

ATR
AptarGroup, Inc.
stock NYSE

At Close

Jun 5, 2025 3:59:30 PM EDT

152.60USD+1.456%(+2.19)482,162

152.37Bid 152.51Ask 0.14Spread

Pre-market

0.00USD-100.000%(-150.41)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

152.49USD-0.072%(-0.11)2,519

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	151.74	153.3300	149.0100	152.60	+1.456%	482,162	0.000%
2025-06-04	156.49	156.5200	150.2900	150.41	-3.744%	831,919	+1.456%
2025-06-03	156.18	157.4350	155.9950	156.26	-0.414%	397,776	-2.342%
2025-06-02	157.54	159.0700	155.2550	156.91	-0.941%	349,586	-2.747%
2025-05-30	158.24	158.7800	156.5400	158.40	+0.044%	335,104	-3.662%
2025-05-29	157.83	158.6700	156.8225	158.33	+0.591%	232,087	-3.619%
2025-05-28	158.16	158.8400	157.2550	157.40	-0.481%	364,440	-3.050%
2025-05-27	157.03	158.4400	156.6850	158.16	+1.424%	352,755	-3.515%
2025-05-23	155.12	156.1800	154.2550	155.94	-0.453%	260,545	-2.142%
2025-05-22	156.36	157.2650	155.5600	156.65	+0.128%	278,860	-2.585%
2025-05-21	156.86	157.6470	155.8300	156.45	-1.312%	319,757	-2.461%
2025-05-20	160.26	160.2600	157.9050	158.53	+0.285%	388,100	-3.741%
2025-05-19	156.36	158.3400	156.3100	158.08	+0.681%	185,436	-3.467%
2025-05-16	155.18	157.1500	154.5900	157.01	+1.329%	278,607	-2.809%
2025-05-15	152.35	155.4800	152.3500	154.95	+1.620%	278,108	-1.517%
2025-05-14	153.62	153.6200	150.9700	152.48	-0.755%	350,071	+0.079%
2025-05-13	156.31	156.3100	153.2000	153.64	-1.209%	339,421	-0.677%
2025-05-12	155.79	156.5900	153.7000	155.52	+1.435%	352,482	-1.878%
2025-05-09	153.91	154.3000	152.9400	153.32	-0.026%	231,636	-0.470%
2025-05-08	151.79	154.5750	151.2400	153.36	+1.301%	302,474	-0.496%
2025-05-07	151.88	153.1450	150.6200	151.39	+0.311%	318,398	+0.799%
2025-05-06	150.25	152.0400	149.4150	150.92	-0.370%	311,959	+1.113%
2025-05-05	151.43	153.2150	150.8780	151.48	-0.342%	267,601	+0.739%
2025-05-02	152.99	153.0000	147.7850	152.00	+2.509%	431,607	+0.395%
2025-05-01	148.45	150.5300	146.9600	148.28	-1.114%	445,325	+2.913%
2025-04-30	149.07	149.9900	147.2100	149.95	-0.233%	556,176	+1.767%
2025-04-29	149.76	151.9800	149.0100	150.30	+0.401%	359,943	+1.530%
2025-04-28	149.80	151.0300	148.2800	149.70	+0.429%	235,226	+1.937%
2025-04-25	150.85	152.9999	147.5700	149.06	-1.585%	220,485	+2.375%
2025-04-24	147.93	152.0000	145.4601	151.46	+2.303%	424,550	+0.753%
2025-04-23	147.87	149.3200	147.2200	148.05	+1.390%	536,977	+3.073%
2025-04-22	144.50	146.8242	143.5900	146.02	+2.413%	217,767	+4.506%
2025-04-21	143.30	144.0500	141.1000	142.58	-0.869%	291,626	+7.028%
2025-04-17	145.40	145.7650	140.7100	143.83	-0.807%	390,605	+6.097%
2025-04-16	144.06	145.8200	142.5750	145.00	+0.736%	307,681	+5.241%
2025-04-15	146.10	146.5400	143.7700	143.94	-1.269%	250,675	+6.016%
2025-04-14	145.80	146.3950	143.7900	145.79	+1.166%	249,303	+4.671%
2025-04-11	140.87	144.7100	139.7366	144.11	+2.380%	203,037	+5.891%
2025-04-10	140.00	143.3700	137.5700	140.76	-2.080%	308,997	+8.411%
2025-04-09	133.18	144.4200	131.3200	143.75	+7.549%	491,857	+6.157%
2025-04-08	137.38	139.3075	131.2800	133.66	-0.735%	473,826	+14.170%
2025-04-07	136.34	142.1200	130.8500	134.65	-3.945%	629,909	+13.331%
2025-04-04	145.22	147.9600	140.0400	140.18	-5.711%	531,626	+8.860%
2025-04-03	146.76	150.0500	146.4600	148.67	-1.236%	352,876	+2.643%
2025-04-02	148.00	151.1300	148.0000	150.53	+0.959%	247,555	+1.375%
2025-04-01	148.88	150.0300	147.3800	149.10	+0.485%	239,988	+2.347%
2025-03-31	146.58	149.0900	146.0950	148.38	+0.987%	372,528	+2.844%
2025-03-28	149.29	150.0000	145.7550	146.93	-1.620%	239,805	+3.859%
2025-03-27	148.28	149.8900	147.0300	149.35	+0.532%	312,676	+2.176%
2025-03-26	147.05	148.7000	146.3000	148.56	+0.917%	626,508	+2.719%
2025-03-25	148.49	149.2300	145.9250	147.21	-0.527%	322,330	+3.661%
2025-03-24	145.75	148.1800	144.9100	147.99	+2.189%	462,681	+3.115%
2025-03-21	144.00	145.4600	142.3600	144.82	-0.262%	581,680	+5.372%
2025-03-20	146.13	147.4200	143.7250	145.20	-1.211%	323,614	+5.096%
2025-03-19	146.34	147.4600	145.4700	146.98	+0.465%	273,012	+3.824%
2025-03-18	147.39	147.5300	145.7800	146.30	-1.042%	211,399	+4.306%
2025-03-17	146.51	148.0000	145.8600	147.84	+0.805%	218,348	+3.220%
2025-03-14	145.23	146.8900	144.5397	146.66	+1.313%	211,704	+4.050%
2025-03-13	146.41	147.2000	143.7600	144.76	-0.870%	237,079	+5.416%
2025-03-12	148.24	148.2400	145.5600	146.03	-1.258%	285,053	+4.499%
2025-03-11	150.34	150.5600	147.2656	147.89	-1.780%	300,765	+3.185%
2025-03-10	152.07	154.0000	150.2400	150.57	-1.447%	377,641	+1.348%
2025-03-07	150.51	153.3600	149.1750	152.78	+1.078%	469,226	-0.118%
2025-03-06	147.56	151.5000	147.0600	151.15	+1.826%	464,553	+0.959%
2025-03-05	146.05	148.8500	146.0500	148.44	+1.713%	429,772	+2.802%
2025-03-04	145.54	147.9500	145.1400	145.94	-0.443%	424,887	+4.564%
2025-03-03	146.97	148.8400	145.6850	146.59	-0.109%	389,744	+4.100%
2025-02-28	146.16	146.9500	144.6300	146.75	+0.769%	330,577	+3.986%
2025-02-27	146.23	147.1800	145.3600	145.63	-0.689%	261,232	+4.786%
2025-02-26	146.65	149.1800	146.6200	146.64	-0.724%	714,460	+4.064%
2025-02-25	145.88	148.3300	145.7200	147.71	+1.442%	329,474	+3.311%
2025-02-24	146.18	147.2900	144.3600	145.61	-0.499%	326,135	+4.800%
2025-02-21	147.03	147.3900	145.2000	146.34	-0.232%	415,802	+4.278%
2025-02-20	146.97	147.4150	145.9200	146.68	-0.245%	277,877	+4.036%
2025-02-19	146.14	147.4900	145.6100	147.04	+0.095%	324,061	+3.781%
2025-02-18	144.79	147.2950	143.8950	146.90	+1.457%	482,746	+3.880%
2025-02-14	143.69	145.3100	142.7200	144.79	+1.415%	502,848	+5.394%
2025-02-13	142.75	143.7800	141.4600	142.77	+0.755%	654,292	+6.885%
2025-02-12	140.97	143.4900	139.9300	141.70	-0.415%	419,828	+7.692%
2025-02-11	142.27	143.0700	140.2600	142.29	-0.691%	366,572	+7.246%
2025-02-10	144.26	144.6050	140.8950	143.28	+0.070%	611,632	+6.505%
2025-02-07	157.62	157.9000	142.0400	143.18	-8.482%	1,217,927	+6.579%
2025-02-06	159.84	159.8400	155.3700	156.45	-1.181%	444,588	-2.461%
2025-02-05	158.28	159.6600	157.7800	158.32	+0.393%	260,787	-3.613%
2025-02-04	156.09	158.4600	156.0900	157.70	+1.103%	296,330	-3.234%
2025-02-03	154.58	156.7468	154.1400	155.98	-0.745%	357,330	-2.167%
2025-01-31	157.90	159.3900	156.7600	157.15	-0.620%	769,462	-2.895%
2025-01-30	157.82	158.6750	156.5800	158.13	+0.649%	261,856	-3.497%
2025-01-29	158.78	158.8200	156.6150	157.11	-0.827%	258,467	-2.871%
2025-01-28	157.57	160.3500	157.5700	158.42	-0.025%	198,752	-3.674%
2025-01-27	158.25	158.9200	156.6450	158.46	+0.101%	311,184	-3.698%
2025-01-24	159.65	160.4700	157.2200	158.30	-0.827%	321,162	-3.601%
2025-01-23	158.46	159.8050	157.7250	159.62	+0.346%	140,602	-4.398%
2025-01-22	159.34	160.7500	158.3400	159.07	-0.476%	275,775	-4.067%
2025-01-21	156.72	160.2600	156.7200	159.83	+2.396%	260,985	-4.524%
2025-01-17	156.97	157.9500	155.6800	156.09	-0.205%	223,770	-2.236%
2025-01-16	155.89	157.1650	155.3100	156.41	+0.546%	340,882	-2.436%
2025-01-15	156.12	156.9200	154.1700	155.56	+0.614%	202,138	-1.903%
2025-01-14	154.81	155.4452	153.4800	154.61	+0.468%	187,826	-1.300%
2025-01-13	152.93	154.7000	152.9300	153.89	+0.287%	316,314	-0.838%
2025-01-10	152.72	154.3000	152.5800	153.45	-0.454%	339,214	-0.554%
2025-01-08	152.89	154.2600	152.0900	154.15	+0.469%	219,203	-1.006%
2025-01-07	155.92	156.0600	152.6000	153.43	+0.334%	352,150	-0.541%
2025-01-06	154.00	154.6400	151.4400	152.92	-1.659%	356,755	-0.209%
2025-01-03	154.04	155.7150	152.8700	155.50	+0.869%	233,436	-1.865%
2025-01-02	157.65	158.1100	153.4500	154.16	-1.871%	229,239	-1.012%
2024-12-31	157.28	158.2500	156.1800	157.10	+0.236%	304,742	-2.864%
2024-12-30	157.00	157.4900	155.0000	156.73	-0.898%	218,427	-2.635%
2024-12-27	157.82	159.5800	157.6100	158.15	-0.441%	142,821	-3.509%
2024-12-26	158.42	159.6300	158.4200	158.85	-0.314%	158,083	-3.935%
2024-12-24	158.78	159.4200	157.9200	159.35	+0.524%	100,338	-4.236%
2024-12-23	157.17	158.9000	156.9600	158.52	+0.215%	192,981	-3.735%
2024-12-20	158.72	159.7800	157.4705	158.18	-0.434%	482,127	-3.528%
2024-12-19	158.51	161.5700	158.2300	158.87	+0.417%	391,078	-3.947%
2024-12-18	163.69	164.4200	157.9100	158.21	-2.992%	462,960	-3.546%
2024-12-17	166.90	166.9050	162.8400	163.09	-2.708%	509,935	-6.432%
2024-12-16	170.14	170.9279	167.5900	167.63	-1.510%	231,316	-8.966%
2024-12-13	170.91	171.0000	169.8200	170.20	-0.839%	140,138	-10.341%
2024-12-12	171.67	172.6000	170.7800	171.64	-0.389%	162,870	-11.093%
2024-12-11	171.88	174.1000	171.7450	172.31	+0.819%	363,206	-11.439%
2024-12-10	170.72	171.3700	168.1900	170.91	+0.070%	279,417	-10.713%
2024-12-09	171.56	173.4650	170.2300	170.79	-0.210%	295,519	-10.651%
2024-12-06	171.60	172.6500	170.8500	171.15	+0.029%	198,424	-10.838%
2024-12-05	172.01	172.4400	170.5300	171.10	-0.863%	236,792	-10.812%
2024-12-04	171.89	172.8900	171.0250	172.59	+0.110%	171,259	-11.582%
2024-12-03	173.45	173.4500	171.0900	172.40	-0.208%	153,083	-11.485%
2024-12-02	172.98	173.1100	170.8350	172.76	-0.116%	160,973	-11.669%
2024-11-29	172.59	173.4900	172.0900	172.96	+0.716%	109,045	-11.772%
2024-11-27	172.67	173.8800	171.5200	171.73	-0.180%	153,191	-11.140%
2024-11-26	172.86	172.8600	171.1600	172.04	-0.267%	134,486	-11.300%
2024-11-25	172.05	174.0223	171.7400	172.50	+0.577%	262,569	-11.536%
2024-11-22	170.18	172.0700	170.1800	171.51	+0.960%	238,485	-11.026%
2024-11-21	168.69	170.2300	167.7400	169.88	+0.682%	201,839	-10.172%
2024-11-20	167.00	168.9399	165.6500	168.73	+1.096%	217,395	-9.560%
2024-11-19	166.42	167.6700	166.1950	166.90	+0.126%	281,535	-8.568%
2024-11-18	166.39	167.8200	164.3300	166.69	+0.120%	382,855	-8.453%
2024-11-15	172.97	173.7600	166.1700	166.49	-4.371%	614,587	-8.343%
2024-11-14	175.15	175.7900	173.9050	174.10	-0.798%	194,928	-12.349%
2024-11-13	175.50	176.3900	175.0450	175.50	-0.114%	165,377	-13.048%
2024-11-12	176.65	177.2400	174.9500	175.70	-0.255%	173,689	-13.147%
2024-11-11	176.32	178.0300	175.9000	176.15	+0.222%	169,707	-13.369%
2024-11-08	174.70	177.8350	174.4850	175.76	+0.601%	297,992	-13.177%
2024-11-07	174.20	175.4600	173.5400	174.71	+0.895%	406,972	-12.655%
2024-11-06	175.15	175.1500	172.1400	173.16	+1.673%	254,713	-11.873%
2024-11-05	167.74	170.3600	167.7400	170.31	+1.218%	201,362	-10.399%
2024-11-04	169.63	170.5700	168.1800	168.26	-0.679%	187,602	-9.307%
2024-11-01	168.10	170.9900	167.6200	169.41	+0.893%	307,871	-9.923%
2024-10-31	169.09	170.2800	167.8600	167.91	-0.663%	322,138	-9.118%
2024-10-30	168.35	170.2000	168.1200	169.03	+0.196%	285,022	-9.720%
2024-10-29	169.03	169.4900	167.6400	168.70	-0.237%	327,840	-9.544%
2024-10-28	169.90	171.4100	168.7600	169.10	+0.112%	344,659	-9.758%
2024-10-25	168.92	169.8450	164.6100	168.91	+1.417%	512,834	-9.656%
2024-10-24	168.32	168.3300	166.1450	166.55	-0.656%	540,815	-8.376%
2024-10-23	166.51	167.9804	166.1550	167.65	+1.110%	315,374	-8.977%
2024-10-22	165.72	166.3700	164.8100	165.81	-0.313%	224,968	-7.967%
2024-10-21	168.47	168.4900	166.3000	166.33	-1.364%	213,885	-8.255%
2024-10-18	169.10	169.1000	167.7750	168.63	+0.441%	170,804	-9.506%
2024-10-17	166.98	168.3200	166.5200	167.89	+1.114%	233,712	-9.107%
2024-10-16	168.70	169.2000	165.9200	166.04	-1.565%	323,771	-8.094%
2024-10-15	167.32	169.6550	166.4900	168.68	+0.891%	393,950	-9.533%
2024-10-14	164.99	167.7600	163.4600	167.19	+3.491%	469,362	-8.727%
2024-10-11	160.94	161.9170	160.3550	161.55	+1.463%	188,364	-5.540%
2024-10-10	158.05	159.3800	158.0500	159.22	-0.301%	159,341	-4.158%
2024-10-09	158.35	160.0499	158.1200	159.70	+0.649%	149,856	-4.446%
2024-10-08	158.28	159.0200	157.1000	158.67	-0.013%	192,387	-3.826%
2024-10-07	159.39	159.6355	158.0100	158.69	-1.177%	214,935	-3.838%
2024-10-04	159.94	161.4700	159.3300	160.58	+1.032%	343,031	-4.969%
2024-10-03	157.99	160.4600	156.6350	158.94	+0.120%	357,338	-3.989%
2024-10-02	159.86	160.1100	157.9550	158.75	-0.763%	179,022	-3.874%
2024-10-01	160.54	160.5400	159.0500	159.97	-0.137%	189,384	-4.607%
2024-09-30	159.29	160.4200	158.9250	160.19	+0.188%	278,081	-4.738%
2024-09-27	158.68	161.5500	158.2600	159.89	+0.953%	354,163	-4.559%
2024-09-26	157.94	159.0600	157.7000	158.38	+0.789%	363,612	-3.649%
2024-09-25	157.30	157.8700	155.8700	157.14	+0.326%	283,958	-2.889%
2024-09-24	156.18	157.0800	156.0300	156.63	+0.430%	243,779	-2.573%
2024-09-23	156.17	156.9050	154.7400	155.96	+0.032%	313,201	-2.154%
2024-09-20	156.31	156.3100	154.4800	155.91	-0.631%	638,051	-2.123%
2024-09-19	155.02	158.8050	155.0200	156.90	+2.502%	412,008	-2.741%
2024-09-18	153.76	155.4900	152.7100	153.07	+0.026%	213,137	-0.307%
2024-09-17	154.00	155.5650	151.8700	153.03	+0.026%	255,465	-0.281%
2024-09-16	153.04	153.1700	152.0700	152.99	+0.466%	172,418	-0.255%
2024-09-13	152.19	153.0100	151.8950	152.28	+0.211%	138,087	+0.210%
2024-09-12	150.89	152.0100	149.9700	151.96	+0.743%	197,540	+0.421%
2024-09-11	150.79	150.8800	148.6300	150.84	-0.442%	176,970	+1.167%
2024-09-10	151.87	152.7900	151.4400	151.51	-0.263%	154,057	+0.719%
2024-09-09	152.57	153.0600	151.4350	151.91	-0.308%	238,803	+0.454%
2024-09-06	150.38	153.1210	150.3800	152.38	+1.101%	316,937	+0.144%
2024-09-05	151.08	151.7600	149.9500	150.72	-0.007%	198,191	+1.247%
2024-09-04	149.60	150.9000	149.6000	150.73	+0.460%	172,250	+1.241%
2024-09-03	152.11	152.3750	149.7300	150.04	-2.056%	352,474	+1.706%
2024-08-30	152.20	153.4400	151.6400	153.19	+0.598%	169,842	-0.385%
2024-08-29	152.55	152.9100	151.2100	152.28	+0.488%	186,020	+0.210%
2024-08-28	150.93	151.9650	150.9300	151.54	+0.225%	246,210	+0.699%
2024-08-27	150.01	151.5400	149.8400	151.20	+0.693%	193,612	+0.926%
2024-08-26	150.68	152.6700	150.1400	150.16	-0.186%	234,827	+1.625%
2024-08-23	149.66	150.5300	149.4374	150.44	+0.973%	219,915	+1.436%
2024-08-22	149.57	150.4000	148.6700	148.99	-0.228%	196,891	+2.423%
2024-08-21	148.17	149.5750	147.4600	149.33	+0.824%	241,916	+2.190%
2024-08-20	146.98	148.3100	146.9800	148.11	+0.776%	380,976	+3.032%
2024-08-19	146.32	147.7300	145.9200	146.97	+0.170%	176,743	+3.831%
2024-08-16	146.11	146.8400	145.6100	146.72	-0.197%	242,489	+4.008%
2024-08-15	145.00	147.3400	145.0000	147.01	+2.161%	276,983	+3.802%
2024-08-14	144.13	144.8100	143.4900	143.90	-0.326%	115,529	+6.046%
2024-08-13	143.51	145.3000	143.1000	144.37	+0.754%	208,754	+5.701%
2024-08-12	143.97	144.1807	142.7700	143.29	-0.458%	219,367	+6.497%
2024-08-09	145.41	145.4100	143.4700	143.95	-1.106%	250,097	+6.009%
2024-08-08	144.46	146.1600	144.4600	145.56	+1.365%	266,292	+4.836%
2024-08-07	146.01	147.2600	143.4700	143.60	-0.918%	346,624	+6.267%
2024-08-06	141.33	146.0850	141.1100	144.93	+3.021%	472,635	+5.292%
2024-08-05	143.43	143.4300	139.4800	140.68	-3.439%	442,785	+8.473%
2024-08-02	146.58	147.0000	143.7500	145.69	-0.911%	210,471	+4.743%
2024-08-01	146.88	149.5399	145.4300	147.03	+0.034%	332,214	+3.788%
2024-07-31	146.50	148.8500	145.4100	146.98	+0.844%	267,284	+3.824%
2024-07-30	147.38	147.9000	145.4050	145.75	-1.387%	408,490	+4.700%
2024-07-29	146.58	148.3550	145.1700	147.80	+0.777%	381,886	+3.248%
2024-07-26	143.13	151.2900	142.3550	146.66	+3.654%	560,731	+4.050%
2024-07-25	142.83	144.0500	141.2200	141.49	-1.838%	510,505	+7.852%
2024-07-24	146.07	146.6275	143.9000	144.14	-1.301%	239,466	+5.869%
2024-07-23	147.87	148.5100	145.6650	146.04	-0.781%	233,011	+4.492%
2024-07-22	145.99	147.5600	145.2500	147.19	+0.857%	220,139	+3.676%
2024-07-19	146.59	146.5900	144.6550	145.94	-0.232%	246,818	+4.564%
2024-07-18	144.61	147.2500	144.6050	146.28	+0.980%	430,805	+4.320%
2024-07-17	144.34	145.7699	144.3400	144.86	+0.208%	238,096	+5.343%
2024-07-16	143.85	145.3000	143.8500	144.56	+0.788%	169,422	+5.562%
2024-07-15	144.76	145.6900	143.1400	143.43	-0.802%	272,431	+6.393%
2024-07-12	143.41	145.4900	143.4100	144.59	+1.759%	247,464	+5.540%
2024-07-11	141.20	143.3000	140.7500	142.09	+0.566%	234,251	+7.397%
2024-07-10	140.75	141.6300	140.5700	141.29	+0.893%	141,747	+8.005%
2024-07-09	140.86	141.2700	139.7500	140.04	-1.039%	220,827	+8.969%
2024-07-08	141.65	142.5000	141.5000	141.51	+0.433%	243,740	+7.837%
2024-07-05	140.99	141.4350	139.7300	140.90	-0.227%	197,049	+8.304%
2024-07-03	140.88	141.4000	140.5700	141.22	+0.584%	140,978	+8.058%
2024-07-02	138.48	140.5000	137.7600	140.40	+1.343%	250,953	+8.689%
2024-07-01	141.38	141.4800	138.3900	138.54	-1.612%	296,902	+10.149%
2024-06-28	143.78	144.3200	140.0900	140.81	-2.127%	416,360	+8.373%
2024-06-27	143.87	143.8800	142.2700	143.87	+0.111%	376,393	+6.068%
2024-06-26	144.25	144.7850	142.9600	143.71	-0.794%	182,954	+6.186%
2024-06-25	146.79	146.8000	144.5000	144.86	-1.268%	189,940	+5.343%
2024-06-24	147.22	148.2300	146.6700	146.72	-0.089%	181,010	+4.008%
2024-06-21	145.87	147.1350	145.3100	146.85	+0.713%	410,283	+3.916%
2024-06-20	146.66	147.5300	145.6700	145.81	-0.600%	190,415	+4.657%
2024-06-18	146.48	147.6900	146.4700	146.69	+0.246%	208,193	+4.029%
2024-06-17	144.87	146.6799	144.5700	146.33	+1.092%	218,806	+4.285%
2024-06-14	145.09	145.3800	143.6775	144.75	-0.741%	134,036	+5.423%
2024-06-13	145.89	146.5300	145.0200	145.83	0.000%	229,016	+4.642%
2024-06-12	146.24	146.3100	144.0700	145.83	+0.227%	220,471	+4.642%
2024-06-11	144.91	145.7400	144.3500	145.50	-0.062%	145,227	+4.880%
2024-06-10	144.83	145.8100	143.9900	145.59	+0.027%	123,095	+4.815%
2024-06-07	145.77	146.3300	145.4500	145.55	-0.281%	176,369	+4.844%
2024-06-06	148.01	148.0100	145.4000	145.96	-1.325%	192,575	+4.549%
2024-06-05	147.72	148.2000	147.0800	147.92	-0.182%	227,785	+3.164%
2024-06-04	147.65	148.3900	146.7000	148.19	+0.020%	281,164	+2.976%
2024-06-03	148.50	148.5000	146.0300	148.16	+0.318%	254,248	+2.997%
2024-05-31	146.09	147.8300	145.9200	147.69	+1.061%	290,349	+3.325%
2024-05-30	145.13	146.9779	145.0000	146.14	+0.898%	322,539	+4.420%
2024-05-29	145.65	146.7000	144.5150	144.84	-1.275%	210,910	+5.358%
2024-05-28	147.62	147.7750	145.8200	146.71	-0.932%	315,261	+4.015%
2024-05-24	148.48	148.8300	147.3600	148.09	+0.250%	153,418	+3.045%
2024-05-23	148.66	148.9500	147.5600	147.72	-0.719%	168,679	+3.304%
2024-05-22	148.07	148.8300	147.4700	148.79	+0.135%	280,493	+2.561%
2024-05-21	147.94	148.6800	147.0900	148.59	+0.283%	276,941	+2.699%
2024-05-20	147.59	148.4100	147.0400	148.17	+0.339%	161,613	+2.990%
2024-05-17	147.85	148.1650	147.1300	147.67	+0.088%	165,683	+3.339%
2024-05-16	147.37	147.8950	146.4250	147.54	+0.177%	229,196	+3.430%
2024-05-15	147.96	148.3400	146.7700	147.28	-0.419%	209,209	+3.612%
2024-05-14	148.30	148.3050	147.4650	147.90	+0.020%	135,109	+3.178%
2024-05-13	148.53	149.4800	146.8600	147.87	-0.418%	167,052	+3.199%
2024-05-10	148.95	149.0012	148.0900	148.49	-0.396%	183,489	+2.768%
2024-05-09	151.00	151.7300	148.6300	149.08	-1.134%	298,459	+2.361%
2024-05-08	149.72	150.8700	149.4755	150.79	+0.715%	220,068	+1.200%
2024-05-07	148.32	150.3800	148.3200	149.72	+0.456%	386,557	+1.924%
2024-05-06	147.76	149.0800	147.1600	149.04	+1.519%	258,174	+2.389%
2024-05-03	147.11	147.1300	144.8400	146.81	+0.610%	282,576	+3.944%
2024-05-02	145.76	146.7250	145.2900	145.92	+0.371%	352,846	+4.578%
2024-05-01	144.99	147.2100	144.5800	145.38	+0.693%	321,663	+4.966%
2024-04-30	145.74	146.1050	144.0600	144.38	-1.366%	569,873	+5.693%
2024-04-29	144.90	148.0200	144.3700	146.38	+2.128%	653,465	+4.249%
2024-04-26	142.00	148.5050	141.8950	143.33	+2.247%	485,546	+6.468%
2024-04-25	139.84	141.2500	138.9200	140.18	+0.121%	644,285	+8.860%
2024-04-24	139.95	140.9000	139.6400	140.01	-0.100%	453,912	+8.992%
2024-04-23	139.77	141.1600	139.5200	140.15	-0.121%	408,587	+8.883%
2024-04-22	139.55	141.1500	139.2500	140.32	+0.703%	297,175	+8.751%
2024-04-19	139.06	139.9200	138.7700	139.34	+0.165%	221,448	+9.516%
2024-04-18	138.39	139.4400	138.2200	139.11	+0.513%	236,056	+9.697%
2024-04-17	138.88	139.4800	138.3500	138.40	-0.137%	538,755	+10.260%
2024-04-16	137.79	139.3900	137.3600	138.59	+0.282%	279,564	+10.109%
2024-04-15	138.61	139.8100	137.8300	138.20	+0.729%	318,957	+10.420%
2024-04-12	138.17	138.9500	135.9600	137.20	-1.387%	299,234	+11.224%
2024-04-11	139.26	140.0400	138.4500	139.13	-0.194%	265,323	+9.682%
2024-04-10	138.98	140.2150	138.4500	139.40	-0.649%	200,711	+9.469%
2024-04-09	140.42	141.1000	139.3600	140.31	-0.142%	242,589	+8.759%
2024-04-08	141.67	142.3800	140.3900	140.51	-0.861%	312,526	+8.604%
2024-04-05	141.38	142.7650	140.9475	141.73	-0.014%	288,272	+7.670%
2024-04-04	141.83	142.7500	140.9700	141.75	+0.618%	403,641	+7.654%
2024-04-03	140.67	141.1900	139.8700	140.88	+0.178%	258,661	+8.319%
2024-04-02	141.84	141.8400	140.3900	140.63	-1.167%	202,598	+8.512%
2024-04-01	143.79	143.7900	142.1200	142.29	-1.112%	204,383	+7.246%
2024-03-28	144.82	145.3523	143.6500	143.89	-0.532%	247,840	+6.053%
2024-03-27	143.67	145.1500	143.6700	144.66	+1.020%	218,170	+5.489%
2024-03-26	142.83	144.3100	142.6200	143.20	+0.168%	314,251	+6.564%
2024-03-25	141.20	144.0500	141.1700	142.96	+0.968%	316,320	+6.743%
2024-03-22	142.01	142.4500	141.0500	141.59	+0.319%	276,019	+7.776%
2024-03-21	140.31	141.6000	139.2997	141.14	+0.836%	255,837	+8.120%
2024-03-20	139.63	140.0700	139.1400	139.97	+0.330%	219,954	+9.023%
2024-03-19	138.88	140.3150	138.8800	139.51	+0.180%	253,013	+9.383%
2024-03-18	140.93	141.3000	138.9300	139.26	-1.234%	299,728	+9.579%
2024-03-15	140.04	142.4100	139.7412	141.00	+0.050%	599,511	+8.227%
2024-03-14	141.36	141.6200	140.3600	140.93	-0.163%	235,213	+8.281%
2024-03-13	143.00	143.0000	140.9300	141.16	-0.878%	336,764	+8.104%
2024-03-12	142.80	142.8500	141.4800	142.41	-0.231%	242,199	+7.155%
2024-03-11	142.79	143.3800	141.9750	142.74	-0.245%	226,663	+6.908%
2024-03-08	144.71	145.0750	142.9700	143.09	-1.078%	185,255	+6.646%
2024-03-07	144.50	145.1350	143.8400	144.65	+1.104%	250,091	+5.496%
2024-03-06	142.93	143.6400	142.4800	143.07	+0.386%	183,984	+6.661%
2024-03-05	142.27	143.2100	141.7400	142.52	+0.394%	190,208	+7.073%
2024-03-04	140.69	142.1200	140.5600	141.96	+1.190%	260,259	+7.495%
2024-03-01	139.88	140.7850	139.5600	140.29	-0.121%	151,373	+8.775%
2024-02-29	140.63	141.6300	139.8300	140.46	+0.036%	250,582	+8.643%
2024-02-28	139.65	141.2400	139.3300	140.41	+0.071%	189,620	+8.682%
2024-02-27	141.92	142.1800	139.8000	140.31	-1.134%	244,595	+8.759%
2024-02-26	141.50	142.0550	140.8000	141.92	+0.396%	199,254	+7.525%
2024-02-23	141.97	142.0500	140.6050	141.36	-0.078%	190,330	+7.951%
2024-02-22	140.47	142.4200	140.0700	141.47	+1.050%	295,737	+7.867%
2024-02-21	139.08	140.1100	138.9900	140.00	+0.222%	276,273	+9.000%
2024-02-20	137.14	140.1360	136.9500	139.69	+1.593%	367,388	+9.242%
2024-02-16	135.37	138.0000	135.0400	137.50	+1.822%	453,937	+10.982%
2024-02-15	137.17	137.8100	134.5700	135.04	-1.553%	471,417	+13.004%
2024-02-14	136.26	137.4600	135.1700	137.17	+0.912%	334,958	+11.249%
2024-02-13	136.69	137.3300	134.9800	135.93	-1.221%	275,877	+12.264%
2024-02-12	139.16	140.4700	137.5050	137.61	-0.972%	491,253	+10.893%
2024-02-09	132.11	139.2100	131.5050	138.96	+5.177%	650,944	+9.816%
2024-02-08	131.64	134.8400	131.5400	132.12	+0.243%	620,725	+15.501%
2024-02-07	131.41	132.4200	129.3700	131.80	+0.511%	393,013	+15.781%
2024-02-06	130.48	131.4000	129.3000	131.13	+0.367%	369,692	+16.373%
2024-02-05	129.13	131.4500	128.0500	130.65	+0.423%	319,530	+16.801%
2024-02-02	129.96	130.7100	128.6898	130.10	-0.307%	344,843	+17.294%
2024-02-01	130.46	131.1100	129.6100	130.50	+0.477%	298,800	+16.935%
2024-01-31	132.37	132.7700	129.1600	129.88	-1.792%	537,487	+17.493%
2024-01-30	132.03	133.0850	131.6331	132.25	0.000%	228,363	+15.388%
2024-01-29	131.05	132.5924	130.4900	132.25	+0.418%	187,791	+15.388%
2024-01-26	131.68	132.5900	131.4000	131.70	+0.343%	219,885	+15.869%
2024-01-25	132.03	132.3800	130.3800	131.25	+0.359%	332,302	+16.267%
2024-01-24	132.12	132.2850	130.5400	130.78	-0.796%	294,400	+16.685%
2024-01-23	131.80	131.8500	130.3300	131.83	+0.488%	217,778	+15.755%
2024-01-22	130.90	131.8050	130.5600	131.19	+0.298%	266,190	+16.320%
2024-01-19	129.71	131.4600	128.5350	130.80	+1.285%	417,963	+16.667%
2024-01-18	127.32	130.0050	126.3100	129.14	+1.934%	444,193	+18.166%
2024-01-17	125.94	127.2700	125.8900	126.69	-0.095%	336,850	+20.451%
2024-01-16	125.88	126.8200	125.5100	126.81	+0.301%	257,472	+20.338%
2024-01-12	127.89	127.9700	125.9200	126.43	-0.323%	231,652	+20.699%
2024-01-11	125.38	126.9700	124.9400	126.84	+1.318%	323,136	+20.309%
2024-01-10	124.46	125.4200	124.2300	125.19	+0.449%	279,578	+21.895%
2024-01-09	123.71	124.6350	122.9700	124.63	+0.225%	250,307	+22.442%
2024-01-08	124.07	125.1550	122.3700	124.35	+0.121%	352,405	+22.718%
2024-01-05	123.78	124.3700	122.9900	124.20	-0.016%	422,989	+22.866%
2024-01-04	125.18	125.9200	124.1300	124.22	-0.909%	353,332	+22.847%
2024-01-03	125.15	127.2600	123.1500	125.36	+2.018%	531,783	+21.729%
2024-01-02	122.61	124.1000	122.2935	122.88	-0.599%	313,132	+24.186%
2023-12-29	125.19	125.3600	123.5600	123.62	-1.262%	313,527	+23.443%
2023-12-28	124.98	125.8000	124.4000	125.20	-0.064%	343,618	+21.885%
2023-12-27	126.12	126.4700	125.0300	125.28	-0.437%	283,123	+21.807%
2023-12-26	126.14	126.8700	125.5900	125.83	-0.348%	274,692	+21.275%
2023-12-22	126.40	127.0448	126.1150	126.27	+0.286%	312,238	+20.852%
2023-12-21	126.24	126.2400	124.8500	125.91	+0.271%	421,869	+21.198%
2023-12-20	126.02	126.9400	125.4600	125.57	-0.523%	346,449	+21.526%
2023-12-19	127.71	128.1250	126.0305	126.23	-0.645%	659,100	+20.890%
2023-12-18	126.71	127.2100	125.8800	127.05	+0.849%	240,485	+20.110%
2023-12-15	127.16	128.5800	125.9700	125.98	-1.115%	712,996	+21.130%
2023-12-14	129.08	130.0100	126.8750	127.40	-0.925%	412,923	+19.780%
2023-12-13	127.18	128.9900	127.1800	128.59	+0.871%	424,977	+18.672%

document.getElementById("Z0GrPy").onerror = function(){this.style.display='none';}; .dark-mode .zCLV4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCLV4S{ color: #333333; background-color: white; border: 2px solid #333333; }ATRAptarGroup, Inc.stock NYSE

ATR
AptarGroup, Inc.
stock NYSE