Dark

ATR
AptarGroup, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

130.95USD-0.509%(-0.67)418,154

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:02:30 AM EDT

131.61USD-0.008%(-0.01)500

After-hours

Aug 31, 2026 4:10:30 PM EDT

131.62USD+0.038%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	131.5700	132.0800	130.800000	130.9500	-0.509%	418,154	0.000%
2026-08-31	132.2100	132.4400	130.830000	131.6200	-1.030%	389,239	-0.509%
2026-08-28	133.5500	133.6550	132.040000	132.9900	+0.098%	325,434	-1.534%
2026-08-27	133.7800	134.6900	132.260000	132.8600	-1.760%	295,694	-1.438%
2026-08-26	135.0000	136.6400	134.435000	135.2400	+0.386%	281,379	-3.172%
2026-08-25	135.5900	135.5900	133.220000	134.7200	-0.022%	280,916	-2.798%
2026-08-24	135.3600	136.3400	134.390000	134.7500	-0.037%	282,302	-2.820%
2026-08-21	134.0400	135.1250	133.100000	134.8000	+1.384%	400,498	-2.856%
2026-08-20	131.4500	133.8300	130.900000	132.9600	+0.023%	420,886	-1.512%
2026-08-19	133.0500	134.3799	132.285000	132.9300	+0.911%	390,416	-1.490%
2026-08-18	132.7500	133.4650	131.220000	131.7300	-0.008%	500,149	-0.592%
2026-08-17	133.1600	133.1600	130.220000	131.7400	-0.273%	374,535	-0.600%
2026-08-14	132.0900	132.7450	129.560000	132.1000	-0.355%	381,603	-0.871%
2026-08-13	134.4400	134.4400	132.090000	132.5700	-0.436%	490,791	-1.222%
2026-08-12	133.5100	134.4700	132.270000	133.1500	-1.187%	315,068	-1.652%
2026-08-11	132.8000	135.0500	132.800000	134.7500	+0.800%	343,680	-2.820%
2026-08-10	134.3900	134.5200	132.930000	133.6800	-1.285%	446,750	-2.042%
2026-08-07	135.0600	137.6800	134.710000	135.4200	-0.265%	686,294	-3.301%
2026-08-06	138.6200	138.6900	134.670000	135.7800	-0.709%	544,976	-3.557%
2026-08-05	136.8700	136.8800	134.870000	136.7500	+0.419%	454,848	-4.241%
2026-08-04	137.8700	137.8700	135.342300	136.1800	-0.431%	511,877	-3.841%
2026-08-03	137.2300	138.4600	134.530000	136.7700	+2.098%	642,498	-4.255%
2026-07-31	137.4600	139.5700	132.170000	133.9600	+0.067%	886,506	-2.247%
2026-07-30	136.4000	136.4000	133.105000	133.8700	-1.732%	627,021	-2.181%
2026-07-29	136.0000	136.6000	134.550000	136.2300	-1.147%	580,058	-3.876%
2026-07-28	135.3800	138.0300	134.830000	137.8100	+3.329%	593,148	-4.978%
2026-07-27	133.1900	134.0800	132.655000	133.3700	+0.763%	411,235	-1.815%
2026-07-24	129.5900	132.7300	129.590000	132.3600	+2.605%	335,922	-1.065%
2026-07-23	128.8500	129.8200	128.170000	129.0000	-0.132%	382,934	+1.512%
2026-07-22	129.8100	130.4800	128.480000	129.1700	+0.202%	309,907	+1.378%
2026-07-21	130.5300	131.0600	127.920000	128.9100	-0.770%	328,838	+1.582%
2026-07-20	132.3800	132.3800	129.745000	129.9100	-2.036%	422,950	+0.801%
2026-07-17	135.8300	136.6500	130.710000	132.6100	-1.588%	530,825	-1.252%
2026-07-16	130.0200	135.0800	130.020000	134.7500	+4.368%	579,278	-2.820%
2026-07-15	129.7100	130.7650	128.450000	129.1100	+0.647%	466,846	+1.425%
2026-07-14	128.4200	129.4050	127.960000	128.2800	+2.714%	739,896	+2.081%
2026-07-13	126.0900	127.1700	124.395000	124.8900	-0.510%	391,605	+4.852%
2026-07-10	125.0000	126.9800	124.370000	125.5300	+0.868%	385,176	+4.318%
2026-07-09	124.4600	125.4800	123.780000	124.4500	+0.193%	302,085	+5.223%
2026-07-08	126.4500	126.7100	123.040000	124.2100	-2.725%	537,700	+5.426%
2026-07-07	126.6300	128.7150	126.160000	127.6900	+1.333%	392,722	+2.553%
2026-07-06	126.4300	127.0450	124.177500	126.0100	-0.764%	431,430	+3.920%
2026-07-02	126.2700	128.2275	125.410000	126.9800	+1.381%	468,388	+3.126%
2026-07-01	125.1200	126.8399	124.101100	125.2500	+0.040%	405,573	+4.551%
2026-06-30	124.6000	126.3100	123.940000	125.2000	-0.072%	329,271	+4.593%
2026-06-29	125.6100	126.0450	123.920000	125.2900	-0.548%	446,637	+4.518%
2026-06-26	125.9400	127.1200	124.755000	125.9800	-0.356%	727,449	+3.945%
2026-06-25	125.7300	128.1400	124.899200	126.4300	+1.730%	363,518	+3.575%
2026-06-24	121.9800	125.0500	121.770000	124.2800	+3.043%	404,909	+5.367%
2026-06-23	120.3600	122.5800	119.080100	120.6100	+0.508%	514,116	+8.573%
2026-06-22	119.5600	121.0100	118.880000	120.0000	-0.266%	468,368	+9.125%
2026-06-18	120.4600	122.5500	119.110000	120.3200	+0.275%	750,611	+8.835%
2026-06-17	121.6200	122.3500	119.460000	119.9900	-0.547%	680,549	+9.134%
2026-06-16	118.5000	121.0500	113.770000	120.6500	+2.176%	474,725	+8.537%
2026-06-15	118.7000	120.7360	117.560000	118.0800	+0.306%	576,140	+10.899%
2026-06-12	117.9000	118.4650	116.378900	117.7200	+0.978%	342,606	+11.239%
2026-06-11	115.1100	117.0100	114.255000	116.5800	+1.666%	395,181	+12.326%
2026-06-10	116.1500	116.5500	113.370000	114.6700	-1.061%	496,794	+14.197%
2026-06-09	113.2800	116.1500	112.669100	115.9000	+3.538%	444,355	+12.985%
2026-06-08	112.2600	112.6400	110.950000	111.9400	-1.253%	422,155	+16.982%
2026-06-05	113.0900	114.5900	111.980000	113.3600	+0.720%	466,274	+15.517%
2026-06-04	114.9500	115.7550	111.540000	112.5500	+0.018%	337,582	+16.348%
2026-06-03	111.6900	114.0200	111.690000	112.5300	+0.312%	372,570	+16.369%
2026-06-02	111.9500	113.0500	111.240100	112.1800	-0.178%	452,293	+16.732%
2026-06-01	114.6900	115.1300	112.030000	112.3800	-2.995%	706,852	+16.524%
2026-05-29	115.0600	117.2600	113.750000	115.8500	-0.121%	559,602	+13.034%
2026-05-28	114.8100	116.3400	113.350000	115.9900	+0.598%	510,066	+12.898%
2026-05-27	116.9400	118.1050	114.730000	115.3000	-0.928%	464,058	+13.573%
2026-05-26	116.2000	116.9650	115.370000	116.3800	+0.129%	344,534	+12.519%
2026-05-22	115.8000	116.8000	114.710100	116.2300	+0.623%	405,784	+12.665%
2026-05-21	116.5000	116.5000	112.770000	115.5100	+0.217%	345,581	+13.367%
2026-05-20	114.0700	115.4500	111.550000	115.2600	+1.452%	562,596	+13.613%
2026-05-19	115.8900	116.0400	112.445000	113.6100	-1.900%	575,790	+15.263%
2026-05-18	115.6000	117.3200	115.165000	115.8100	+0.994%	433,079	+13.073%
2026-05-15	117.9100	117.9200	114.470000	114.6700	-2.814%	446,966	+14.197%
2026-05-14	118.7300	120.1600	117.040000	117.9900	+0.093%	531,018	+10.984%
2026-05-13	118.0000	118.7500	116.425000	117.8800	-0.144%	679,535	+11.088%
2026-05-12	120.4500	120.8600	117.140000	118.0500	-1.592%	696,845	+10.928%
2026-05-11	121.2200	121.2200	119.440000	119.9600	-0.851%	706,134	+9.161%
2026-05-08	125.2300	125.8600	120.390000	120.9900	-3.293%	794,887	+8.232%
2026-05-07	122.9400	126.4700	122.570000	125.1100	+2.022%	749,730	+4.668%
2026-05-06	123.1800	126.3900	121.665000	122.6300	+0.492%	940,800	+6.785%
2026-05-05	120.9000	123.7099	120.820000	122.0300	+1.186%	628,566	+7.310%
2026-05-04	118.6800	121.7500	117.455000	120.6000	+1.328%	739,586	+8.582%
2026-05-01	127.2100	128.4800	117.900000	119.0200	-3.768%	989,356	+10.024%
2026-04-30	123.4300	126.0800	121.875000	123.6800	+0.635%	764,785	+5.878%
2026-04-29	125.1400	125.9000	122.790000	122.9000	-2.282%	448,404	+6.550%
2026-04-28	126.1200	126.6500	123.723900	125.7700	+0.834%	354,329	+4.119%
2026-04-27	124.0400	126.2299	123.540000	124.7300	+0.524%	359,688	+4.987%
2026-04-24	124.4100	124.4100	122.570000	124.0800	-0.688%	440,910	+5.537%
2026-04-23	125.3800	127.4400	124.435000	124.9400	+0.313%	440,801	+4.810%
2026-04-22	127.2800	127.2800	122.960000	124.5500	-1.689%	458,930	+5.138%
2026-04-21	130.7000	132.2499	126.690000	126.6900	-3.231%	310,221	+3.363%
2026-04-20	130.5700	131.9900	129.660000	130.9200	+0.222%	403,610	+0.023%
2026-04-17	129.6500	132.2950	129.650000	130.6300	+1.824%	401,083	+0.245%
2026-04-16	126.9000	130.3300	126.900000	128.2900	-1.049%	393,826	+2.073%
2026-04-15	130.8100	131.0250	128.600000	129.6500	-1.038%	407,128	+1.003%
2026-04-14	131.2250	132.7200	130.970100	131.0100	-0.833%	315,555	-0.046%
2026-04-13	130.8000	132.4150	127.580000	132.1100	+0.464%	396,324	-0.878%
2026-04-10	132.2500	132.7000	130.850000	131.5000	+0.076%	407,429	-0.418%
2026-04-09	131.2200	132.4400	127.335000	131.4000	-0.470%	424,118	-0.342%
2026-04-08	131.3750	132.6650	128.145000	132.0200	+5.103%	645,206	-0.810%
2026-04-07	125.3200	127.1650	124.800100	125.6100	-0.317%	376,851	+4.251%
2026-04-06	124.5900	126.1900	124.590000	126.0100	0.000%	461,124	+3.920%
2026-04-02	125.1400	127.0850	124.250000	126.0100	-0.584%	297,468	+3.920%
2026-04-01	127.3400	128.6400	126.325000	126.7500	+0.579%	380,192	+3.314%
2026-03-31	124.3900	126.9600	123.590000	126.0200	+2.156%	557,916	+3.912%
2026-03-30	122.5600	123.9400	121.100000	123.3600	+1.123%	562,003	+6.153%
2026-03-27	123.9400	124.2100	121.760000	121.9900	-2.165%	381,351	+7.345%
2026-03-26	125.2200	127.3350	124.115000	124.6900	-0.898%	442,054	+5.020%
2026-03-25	125.4400	126.5699	123.705000	125.8200	+1.345%	337,183	+4.077%
2026-03-24	123.1600	125.2150	122.870000	124.1500	+0.008%	405,030	+5.477%
2026-03-23	123.5100	126.3383	122.985000	124.1400	+2.544%	455,211	+5.486%
2026-03-20	124.2600	124.2600	120.310000	121.0600	-2.347%	1,481,538	+8.170%
2026-03-19	123.0100	124.8200	121.450000	123.9700	-0.201%	518,466	+5.630%
2026-03-18	124.3800	126.5750	121.420000	124.2200	-4.077%	910,518	+5.418%
2026-03-17	129.9700	131.0175	128.240100	129.5000	+0.349%	276,759	+1.120%
2026-03-16	129.4800	131.4100	126.000000	129.0500	+0.311%	370,688	+1.472%
2026-03-13	130.1500	130.1500	127.050000	128.6500	-0.163%	660,585	+1.788%
2026-03-12	131.2700	132.7900	128.640000	128.8600	-2.394%	620,574	+1.622%
2026-03-11	131.8000	133.2800	130.040000	132.0200	-0.083%	563,849	-0.810%
2026-03-10	133.3500	134.1300	131.400000	132.1300	-1.211%	503,067	-0.893%
2026-03-09	130.9700	133.9800	127.530000	133.7500	+1.264%	545,651	-2.093%
2026-03-06	134.0000	134.0000	131.000000	132.0800	-1.967%	398,478	-0.856%
2026-03-05	136.0000	136.3365	134.410000	134.7300	-1.686%	452,281	-2.806%
2026-03-04	139.3400	139.5050	136.005000	137.0400	-1.946%	388,996	-4.444%
2026-03-03	140.6400	141.3150	136.920000	139.7600	-2.040%	347,292	-6.304%
2026-03-02	143.0000	143.3500	141.620000	142.6700	-0.724%	335,035	-8.215%
2026-02-27	141.5300	144.0100	141.000000	143.7100	+1.354%	344,626	-8.879%
2026-02-26	143.5200	143.9200	141.000000	141.7900	-0.624%	331,031	-7.645%
2026-02-25	142.4100	143.6600	140.430100	142.6800	-1.013%	348,947	-8.221%
2026-02-24	146.0700	146.9100	143.850000	144.1400	-1.084%	429,802	-9.151%
2026-02-23	143.4900	146.2400	143.130000	145.7200	+0.462%	513,504	-10.136%
2026-02-20	143.1200	145.1400	142.000000	145.0500	+1.320%	664,455	-9.721%
2026-02-19	141.6500	143.3180	141.030000	143.1600	+1.016%	525,547	-8.529%
2026-02-18	141.4700	143.1100	140.840000	141.7200	+0.049%	582,018	-7.599%
2026-02-17	139.2600	143.6200	139.260000	141.6500	-0.652%	614,714	-7.554%
2026-02-13	140.5100	142.9300	140.410000	142.5800	+1.473%	471,898	-8.157%
2026-02-12	140.1600	142.0000	139.385000	140.5100	+0.357%	572,705	-6.804%
2026-02-11	139.0300	140.5500	138.595000	140.0100	-0.114%	584,271	-6.471%
2026-02-10	137.8100	140.9300	137.810000	140.1700	+1.228%	622,080	-6.578%
2026-02-09	133.5800	139.5699	133.250000	138.4700	+3.097%	1,043,367	-5.431%
2026-02-06	127.5300	135.9900	127.530000	134.3100	+8.332%	1,045,699	-2.502%
2026-02-05	127.6700	129.0800	121.960000	123.9800	-4.063%	2,144,182	+5.622%
2026-02-04	125.7100	130.4225	124.700000	129.2300	+3.691%	589,460	+1.331%
2026-02-03	123.9100	127.9300	123.690000	124.6300	-0.160%	658,715	+5.071%
2026-02-02	124.2000	125.9072	124.200000	124.8300	-0.096%	489,079	+4.903%
2026-01-30	122.9100	125.0100	122.660000	124.9500	+0.888%	512,660	+4.802%
2026-01-29	124.2900	125.2800	122.585000	123.8500	+0.121%	386,029	+5.733%
2026-01-28	124.2000	125.0650	123.250000	123.7000	-0.834%	347,815	+5.861%
2026-01-27	124.9500	126.3000	124.170100	124.7400	-1.274%	303,123	+4.978%
2026-01-26	126.4200	126.9850	125.100000	126.3500	+0.278%	315,323	+3.641%
2026-01-23	124.3400	126.2799	123.865000	126.0000	+1.229%	429,452	+3.929%
2026-01-22	125.0500	126.4100	124.060000	124.4700	-0.432%	369,685	+5.206%
2026-01-21	124.3100	125.6200	123.900000	125.0100	+0.961%	421,092	+4.752%
2026-01-20	124.9000	125.5300	123.440000	123.8200	-0.714%	275,138	+5.758%
2026-01-16	124.0000	125.2000	123.240000	124.7100	-0.320%	363,405	+5.004%
2026-01-15	127.1400	127.2200	124.520000	125.1100	-1.372%	381,006	+4.668%
2026-01-14	124.1100	127.1600	124.110000	126.8500	+2.713%	611,741	+3.232%
2026-01-13	125.0500	125.4400	122.538500	123.5000	-1.303%	351,648	+6.032%
2026-01-12	124.0000	125.3000	122.980000	125.1300	+1.034%	477,342	+4.651%
2026-01-09	122.0800	124.9650	121.460000	123.8500	+1.152%	417,292	+5.733%
2026-01-08	119.9200	123.3700	119.520000	122.4400	+1.661%	330,023	+6.950%
2026-01-07	120.6700	121.9500	117.610000	120.4400	-0.100%	478,483	+8.726%
2026-01-06	122.2200	122.8500	120.110000	120.5600	-1.984%	777,184	+8.618%
2026-01-05	121.7600	124.5799	121.755000	123.0000	+0.375%	435,656	+6.463%
2026-01-02	121.7400	123.0000	120.780000	122.5400	+0.476%	295,067	+6.863%
2025-12-31	121.5200	123.3321	121.346700	121.9600	-0.635%	314,335	+7.371%
2025-12-30	122.8000	124.2999	122.422207	122.7400	-0.381%	289,781	+6.689%
2025-12-29	123.2900	124.3100	122.320000	123.2100	-0.032%	400,189	+6.282%
2025-12-26	122.3700	123.4800	121.719700	123.2500	+0.407%	306,003	+6.247%
2025-12-24	122.5300	123.1746	121.760100	122.7500	+0.458%	198,018	+6.680%
2025-12-23	122.8700	123.0300	121.320000	122.1900	-0.448%	311,665	+7.169%
2025-12-22	121.3900	123.7000	121.070100	122.7400	+1.112%	527,751	+6.689%
2025-12-19	123.3400	124.3300	121.260000	121.3900	-1.003%	1,300,395	+7.875%
2025-12-18	123.6700	124.1200	122.025000	122.6200	-0.817%	457,122	+6.793%
2025-12-17	122.1100	124.6000	120.077500	123.6300	+0.651%	567,293	+5.921%
2025-12-16	122.6700	123.8500	119.520000	122.8300	+0.409%	644,802	+6.611%
2025-12-15	121.4800	122.4600	120.480100	122.3300	+0.708%	588,586	+7.047%
2025-12-12	118.5200	121.6400	117.650000	121.4700	+2.932%	656,392	+7.804%
2025-12-11	117.9600	118.6650	117.160000	118.0100	+0.717%	389,717	+10.965%
2025-12-10	116.1700	117.8000	115.130100	117.1700	+1.253%	734,713	+11.761%
2025-12-09	119.6000	119.8450	115.360000	115.7200	-3.623%	640,262	+13.161%
2025-12-08	120.9200	122.1000	119.300000	120.0700	-1.509%	496,615	+9.061%
2025-12-05	121.9900	123.5067	120.620000	121.9100	-0.090%	537,041	+7.415%
2025-12-04	122.2000	124.0750	121.930000	122.0200	-0.033%	707,965	+7.318%
2025-12-03	121.4500	124.2550	121.410000	122.0600	+0.378%	543,097	+7.283%
2025-12-02	123.7700	123.8550	120.800000	121.6000	-1.363%	325,372	+7.689%
2025-12-01	124.8800	124.9600	123.030000	123.2800	-1.178%	536,838	+6.222%
2025-11-28	123.6300	126.0800	123.630000	124.7500	+0.759%	315,680	+4.970%
2025-11-26	123.0200	124.5200	123.020000	123.8100	+0.300%	538,032	+5.767%
2025-11-25	122.4100	124.0800	122.410000	123.4400	+1.622%	543,643	+6.084%
2025-11-24	120.8500	122.4000	120.440000	121.4700	-0.041%	740,035	+7.804%
2025-11-21	118.1300	122.2400	118.130000	121.5200	+2.479%	509,095	+7.760%
2025-11-20	118.0000	119.6100	117.365000	118.5800	+0.492%	507,353	+10.432%
2025-11-19	119.5100	119.5100	117.710000	118.0000	-1.098%	598,851	+10.975%
2025-11-18	119.6600	120.1050	118.060000	119.3100	-0.025%	817,365	+9.756%
2025-11-17	118.4900	119.4850	117.565000	119.3400	+0.615%	820,246	+9.729%
2025-11-14	119.7700	120.6900	118.390000	118.6100	-1.323%	521,175	+10.404%
2025-11-13	118.3000	121.8800	118.300000	120.2000	+1.726%	679,444	+8.943%
2025-11-12	118.3400	119.6700	117.910000	118.1600	-0.093%	547,506	+10.824%
2025-11-11	116.9600	119.5100	116.960000	118.2700	+1.624%	484,777	+10.721%
2025-11-10	115.9900	116.7700	114.000000	116.3800	+0.138%	514,004	+12.519%
2025-11-07	116.2300	116.9150	114.685000	116.2200	+0.060%	697,209	+12.674%
2025-11-06	115.0200	116.9550	113.800000	116.1500	+0.502%	880,317	+12.742%
2025-11-05	114.3300	116.0350	112.770000	115.5700	+1.217%	896,945	+13.308%
2025-11-04	114.3600	116.0000	112.525000	114.1800	+0.937%	1,029,138	+14.687%
2025-11-03	116.0900	116.0900	108.290000	113.1200	-2.491%	1,661,017	+15.762%
2025-10-31	115.2900	118.1000	103.227000	116.0100	-6.714%	2,758,273	+12.878%
2025-10-30	124.0400	125.5200	123.040000	124.3600	+0.040%	702,671	+5.299%
2025-10-29	127.2800	127.5000	123.420000	124.3100	-2.959%	651,086	+5.341%
2025-10-28	128.7500	129.1100	127.470000	128.1000	-0.528%	413,500	+2.225%
2025-10-27	129.1400	129.9000	128.450000	128.7800	-0.078%	521,664	+1.685%
2025-10-24	130.7500	130.8900	128.540000	128.8800	-1.445%	489,311	+1.606%
2025-10-23	129.7400	131.5300	129.660000	130.7700	+0.546%	378,634	+0.138%
2025-10-22	130.6500	132.1100	129.980000	130.0600	-0.391%	357,471	+0.684%
2025-10-21	130.6100	131.7699	129.120000	130.5700	+0.438%	311,561	+0.291%
2025-10-20	129.6100	130.0900	128.020000	130.0000	+0.510%	240,513	+0.731%
2025-10-17	129.1600	130.0953	128.850000	129.3400	+0.139%	339,743	+1.245%
2025-10-16	128.4400	129.5000	127.850000	129.1600	+0.827%	352,687	+1.386%
2025-10-15	129.8000	130.3900	127.860000	128.1000	-1.310%	438,271	+2.225%
2025-10-14	130.0400	131.0600	129.040000	129.8000	-0.323%	337,442	+0.886%
2025-10-13	130.9900	132.3500	130.160100	130.2200	-0.542%	311,422	+0.561%
2025-10-10	130.9400	132.0100	129.890000	130.9300	+0.245%	426,005	+0.015%
2025-10-09	131.7000	132.8400	130.200000	130.6100	-0.760%	554,222	+0.260%
2025-10-08	131.1800	132.0150	130.260000	131.6100	+0.781%	361,328	-0.501%
2025-10-07	132.1100	132.5100	129.810000	130.5900	-0.978%	438,789	+0.276%
2025-10-06	132.8900	133.2000	131.410000	131.8800	-1.006%	447,132	-0.705%
2025-10-03	132.4700	133.5800	132.430000	133.2200	+0.030%	402,033	-1.704%
2025-10-02	133.6600	134.3900	132.960000	133.1800	-0.716%	398,515	-1.674%
2025-10-01	133.3300	134.3600	132.310000	134.1400	+0.359%	310,078	-2.378%
2025-09-30	131.7100	133.7600	131.710000	133.6600	+1.051%	310,381	-2.028%
2025-09-29	132.4000	132.6800	131.360000	132.2700	-0.015%	540,602	-0.998%
2025-09-26	131.3300	132.4300	130.960000	132.2900	+1.124%	274,395	-1.013%
2025-09-25	131.5000	132.5200	130.270000	130.8200	-0.517%	388,660	+0.099%
2025-09-24	132.0000	133.3100	131.340000	131.5000	-0.394%	353,330	-0.418%
2025-09-23	133.0100	133.9450	131.965000	132.0200	-0.527%	319,736	-0.810%
2025-09-22	134.1200	134.9400	132.670000	132.7200	-1.279%	402,147	-1.334%
2025-09-19	134.6600	135.1000	133.340000	134.4400	-0.045%	877,176	-2.596%
2025-09-18	134.9000	135.5050	134.070000	134.5000	-0.111%	254,839	-2.639%
2025-09-17	135.4200	137.0700	134.185000	134.6500	-0.414%	377,375	-2.748%
2025-09-16	134.7900	135.4200	134.100000	135.2100	+0.267%	474,820	-3.151%
2025-09-15	135.9700	136.1700	134.630000	134.8500	-0.281%	298,041	-2.892%
2025-09-12	136.6200	137.0500	135.220000	135.2300	-1.364%	261,349	-3.165%
2025-09-11	136.7500	138.2800	135.870000	137.1000	+0.624%	477,514	-4.486%
2025-09-10	136.1300	137.4600	134.850000	136.2500	-0.584%	685,117	-3.890%
2025-09-09	138.2600	139.4800	135.100000	137.0500	-0.904%	637,075	-4.451%
2025-09-08	138.5900	140.0000	137.675000	138.3000	-0.231%	616,104	-5.315%
2025-09-05	139.0200	140.8200	137.625000	138.6200	+0.116%	440,827	-5.533%
2025-09-04	136.3450	138.4800	135.045000	138.4600	+2.396%	401,811	-5.424%
2025-09-03	136.0800	136.1750	134.440000	135.2200	-0.872%	382,389	-3.158%
2025-09-02	137.4200	138.5250	136.170000	136.4100	-2.054%	310,614	-4.003%
2025-08-29	139.1700	139.8700	138.345000	139.2700	+0.274%	370,750	-5.974%
2025-08-28	140.1700	140.1700	137.400000	138.8900	-0.394%	320,802	-5.717%
2025-08-27	139.0900	140.5700	139.030000	139.4400	-0.193%	729,133	-6.089%
2025-08-26	139.0700	140.1600	138.015000	139.7100	+0.107%	442,886	-6.270%
2025-08-25	140.9700	141.6090	138.960000	139.5600	-1.322%	245,765	-6.169%
2025-08-22	141.2600	143.3300	141.190000	141.4300	+0.562%	356,524	-7.410%
2025-08-21	140.6300	141.9000	140.240000	140.6400	-0.382%	270,413	-6.890%
2025-08-20	139.9100	141.2500	139.260000	141.1800	+1.139%	519,196	-7.246%
2025-08-19	138.2700	140.5200	138.270000	139.5900	+1.233%	333,078	-6.190%
2025-08-18	138.8900	139.5700	137.350000	137.8900	-0.598%	529,518	-5.033%
2025-08-15	138.3600	138.9500	137.870000	138.7200	+0.275%	770,519	-5.601%
2025-08-14	140.1900	140.1900	136.440000	138.3400	-2.185%	875,813	-5.342%
2025-08-13	139.6900	141.4400	139.250000	141.4300	+1.398%	729,895	-7.410%
2025-08-12	140.2200	141.0900	139.230000	139.4800	-0.279%	286,080	-6.116%
2025-08-11	141.3300	141.6150	139.200000	139.8700	-0.625%	349,458	-6.377%
2025-08-08	140.6900	142.0500	140.580000	140.7500	+0.185%	428,743	-6.963%
2025-08-07	139.8000	141.4900	138.914000	140.4900	+1.408%	564,047	-6.791%
2025-08-06	140.3100	140.7600	137.550000	138.5400	-1.198%	515,319	-5.479%
2025-08-05	139.3400	141.0700	137.690000	140.2200	+0.783%	540,781	-6.611%
2025-08-04	143.1200	143.1200	137.081500	139.1300	-1.571%	838,962	-5.879%
2025-08-01	156.9700	158.1200	141.090000	141.3500	-10.048%	1,012,362	-7.358%
2025-07-31	155.7800	157.3500	155.180000	157.1400	+0.223%	679,676	-16.667%
2025-07-30	158.8000	158.9300	154.920000	156.7900	-1.278%	580,730	-16.481%
2025-07-29	159.0500	159.6000	157.220000	158.8200	+0.076%	388,206	-17.548%
2025-07-28	161.2000	161.9800	158.160000	158.7000	-1.422%	308,523	-17.486%
2025-07-25	162.0500	163.0900	160.780000	160.9900	-0.513%	296,252	-18.660%
2025-07-24	160.9600	164.2800	159.790000	161.8200	+0.099%	431,871	-19.077%
2025-07-23	160.0700	161.8500	159.136200	161.6600	+1.564%	450,549	-18.997%
2025-07-22	156.1100	159.3600	155.225000	159.1700	+2.393%	449,890	-17.729%
2025-07-21	156.4200	156.6650	155.240000	155.4500	-0.595%	205,939	-15.761%
2025-07-18	156.8500	157.2100	154.920000	156.3800	+0.224%	243,092	-16.262%
2025-07-17	154.7400	156.4050	154.510000	156.0300	+0.678%	397,671	-16.074%
2025-07-16	153.9200	155.6100	153.550800	154.9800	+0.532%	261,877	-15.505%
2025-07-15	157.7400	157.9960	154.070000	154.1600	-2.158%	254,203	-15.056%
2025-07-14	157.1400	158.9400	156.685800	157.5600	-0.215%	276,595	-16.889%
2025-07-11	158.5600	158.5600	156.630000	157.9000	-0.272%	292,046	-17.068%
2025-07-10	159.1900	160.3600	158.330000	158.3300	-0.876%	361,583	-17.293%
2025-07-09	159.9300	160.0121	158.100000	159.7300	-0.200%	252,796	-18.018%
2025-07-08	160.9000	162.5800	159.855000	160.0500	-0.565%	342,674	-18.182%
2025-07-07	160.9500	162.3700	160.546100	160.9600	-0.050%	313,925	-18.644%
2025-07-03	160.6000	161.3600	159.815000	161.0400	+0.449%	235,097	-18.685%
2025-07-02	159.0200	160.5250	158.650000	160.3200	+0.824%	293,509	-18.320%
2025-07-01	156.4300	159.8000	155.955000	159.0100	+1.649%	338,399	-17.647%
2025-06-30	156.0300	156.4950	154.610000	156.4300	+0.391%	315,502	-16.288%
2025-06-27	154.6600	156.1100	154.230000	155.8200	+0.867%	643,145	-15.961%
2025-06-26	154.5300	155.5800	153.120000	154.4800	+0.357%	658,225	-15.232%
2025-06-25	153.8600	154.5300	152.770000	153.9300	+0.039%	264,690	-14.929%
2025-06-24	154.5700	154.5700	153.180000	153.8700	+0.052%	246,573	-14.896%
2025-06-23	149.4900	153.9400	149.490000	153.7900	+2.322%	356,518	-14.851%
2025-06-20	150.2900	150.7700	148.985000	150.3000	+0.401%	570,491	-12.874%
2025-06-18	149.1200	150.7300	149.120000	149.7000	+0.167%	383,173	-12.525%
2025-06-17	150.6600	151.2650	149.125000	149.4500	-1.477%	379,733	-12.379%
2025-06-16	151.2400	152.9000	151.120000	151.6900	+0.351%	346,150	-13.673%
2025-06-13	153.0000	153.7200	150.730000	151.1600	-2.067%	361,176	-13.370%
2025-06-12	151.4100	154.6200	151.410000	154.3500	+1.600%	337,231	-15.160%
2025-06-11	153.0000	153.5900	151.595000	151.9200	-0.400%	380,818	-13.803%
2025-06-10	152.1600	152.9950	150.860000	152.5300	+0.613%	323,524	-14.148%
2025-06-09	152.7100	153.1750	151.360000	151.6000	-1.115%	388,353	-13.621%
2025-06-06	154.3700	154.4750	152.210000	153.3100	+0.538%	264,715	-14.585%
2025-06-05	151.5800	153.3400	149.050000	152.4900	+1.383%	482,377	-14.126%
2025-06-04	156.4900	156.5200	150.290000	150.4100	-3.744%	831,919	-12.938%
2025-06-03	156.1800	157.4350	155.995000	156.2600	-0.414%	397,776	-16.197%
2025-06-02	157.5400	159.0700	155.255000	156.9100	-0.941%	349,586	-16.545%
2025-05-30	158.2400	158.7800	156.540000	158.4000	+0.044%	335,104	-17.330%
2025-05-29	157.8300	158.6700	156.822500	158.3300	+0.591%	232,087	-17.293%
2025-05-28	158.1600	158.8400	157.255000	157.4000	-0.481%	364,440	-16.804%
2025-05-27	157.0300	158.4400	156.685000	158.1600	+1.424%	352,755	-17.204%
2025-05-23	155.1200	156.1800	154.255000	155.9400	-0.453%	260,545	-16.025%
2025-05-22	156.3600	157.2650	155.560000	156.6500	+0.128%	278,860	-16.406%
2025-05-21	156.8600	157.6470	155.830000	156.4500	-1.312%	319,757	-16.299%
2025-05-20	160.2600	160.2600	157.905000	158.5300	+0.285%	388,100	-17.397%
2025-05-19	156.3600	158.3400	156.310000	158.0800	+0.681%	185,436	-17.162%
2025-05-16	155.1800	157.1500	154.590000	157.0100	+1.329%	278,607	-16.598%
2025-05-15	152.3500	155.4800	152.350000	154.9500	+1.620%	278,108	-15.489%
2025-05-14	153.6200	153.6200	150.970000	152.4800	-0.755%	350,071	-14.120%
2025-05-13	156.3100	156.3100	153.200000	153.6400	-1.209%	339,421	-14.768%
2025-05-12	155.7900	156.5900	153.700000	155.5200	+1.435%	352,482	-15.799%
2025-05-09	153.9100	154.3000	152.940000	153.3200	-0.026%	231,636	-14.590%
2025-05-08	151.7900	154.5750	151.240000	153.3600	+1.301%	302,474	-14.613%
2025-05-07	151.8800	153.1450	150.620000	151.3900	+0.311%	318,398	-13.502%
2025-05-06	150.2500	152.0400	149.415000	150.9200	-0.370%	311,959	-13.232%
2025-05-05	151.4300	153.2150	150.878000	151.4800	-0.342%	267,601	-13.553%
2025-05-02	152.9900	153.0000	147.785000	152.0000	+2.509%	431,607	-13.849%
2025-05-01	148.4500	150.5300	146.960000	148.2800	-1.114%	445,325	-11.687%
2025-04-30	149.0700	149.9900	147.210000	149.9500	-0.233%	556,176	-12.671%
2025-04-29	149.7600	151.9800	149.010000	150.3000	+0.401%	359,943	-12.874%
2025-04-28	149.8000	151.0300	148.280000	149.7000	+0.429%	235,226	-12.525%
2025-04-25	150.8500	152.9999	147.570000	149.0600	-1.585%	220,485	-12.149%
2025-04-24	147.9300	152.0000	145.460100	151.4600	+2.303%	424,550	-13.542%
2025-04-23	147.8700	149.3200	147.220000	148.0500	+1.390%	536,977	-11.550%
2025-04-22	144.5000	146.8242	143.590000	146.0200	+2.413%	217,767	-10.321%
2025-04-21	143.3000	144.0500	141.100000	142.5800	-0.869%	291,626	-8.157%
2025-04-17	145.4000	145.7650	140.710000	143.8300	-0.807%	390,605	-8.955%
2025-04-16	144.0600	145.8200	142.575000	145.0000	+0.736%	307,681	-9.690%
2025-04-15	146.1000	146.5400	143.770000	143.9400	-1.269%	250,675	-9.025%
2025-04-14	145.8000	146.3950	143.790000	145.7900	+1.166%	249,303	-10.179%
2025-04-11	140.8700	144.7100	139.736600	144.1100	+2.380%	203,037	-9.132%
2025-04-10	140.0000	143.3700	137.570000	140.7600	-2.080%	308,997	-6.969%
2025-04-09	133.1800	144.4200	131.320000	143.7500	+7.549%	491,857	-8.904%
2025-04-08	137.3800	139.3075	131.280000	133.6600	-0.735%	473,826	-2.028%
2025-04-07	136.3400	142.1200	130.850000	134.6500	-3.945%	629,909	-2.748%
2025-04-04	145.2200	147.9600	140.040000	140.1800	-5.711%	531,626	-6.584%
2025-04-03	146.7600	150.0500	146.460000	148.6700	-1.236%	352,876	-11.919%
2025-04-02	148.0000	151.1300	148.000000	150.5300	+0.959%	247,555	-13.007%
2025-04-01	148.8800	150.0300	147.380000	149.1000	+0.485%	239,988	-12.173%
2025-03-31	146.5800	149.0900	146.095000	148.3800	+0.987%	372,528	-11.747%
2025-03-28	149.2900	150.0000	145.755000	146.9300	-1.620%	239,805	-10.876%
2025-03-27	148.2800	149.8900	147.030000	149.3500	+0.532%	312,676	-12.320%
2025-03-26	147.0500	148.7000	146.300000	148.5600	+0.917%	626,508	-11.854%
2025-03-25	148.4900	149.2300	145.925000	147.2100	-0.527%	322,330	-11.045%
2025-03-24	145.7500	148.1800	144.910000	147.9900	+2.189%	462,681	-11.514%
2025-03-21	144.0000	145.4600	142.360000	144.8200	-0.262%	581,680	-9.577%
2025-03-20	146.1300	147.4200	143.725000	145.2000	-1.211%	323,614	-9.814%
2025-03-19	146.3400	147.4600	145.470000	146.9800	+0.465%	273,012	-10.906%
2025-03-18	147.3900	147.5300	145.780000	146.3000	-1.042%	211,399	-10.492%
2025-03-17	146.5100	148.0000	145.860000	147.8400	+0.805%	218,348	-11.425%
2025-03-14	145.2300	146.8900	144.539700	146.6600	+1.313%	211,704	-10.712%
2025-03-13	146.4100	147.2000	143.760000	144.7600	-0.870%	237,079	-9.540%

document.getElementById("B6p1XT").onerror = function(){this.style.display='none';}; .dark-mode .J15pbH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J15pbH{ color: #333333; background-color: white; border: 2px solid #333333; }ATRAptarGroup, Inc.stock NYSE

ATR
AptarGroup, Inc.
stock NYSE