AptarGroup, Inc. Common Stock (ATR)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	145.22	147.96	141.06	140.18	297,987	140.18
4/03/2025	146.76	150.05	146.46	148.67	352,876	148.67
4/02/2025	148.00	151.13	148.00	150.53	247,555	150.53
4/01/2025	148.88	150.03	147.38	149.10	239,988	149.10
3/31/2025	146.58	149.09	146.09	148.38	372,528	148.38
3/28/2025	149.29	150.00	145.75	146.93	239,805	146.93
3/27/2025	148.28	149.89	147.03	149.35	312,675	149.35
3/26/2025	147.05	148.70	146.30	148.56	630,399	148.56
3/25/2025	148.49	149.23	145.93	147.21	325,226	147.21
3/24/2025	145.75	148.18	144.91	147.99	463,787	147.99
3/21/2025	144.00	145.46	142.36	144.82	601,908	144.82
3/20/2025	146.13	147.42	143.72	145.20	332,777	145.20
3/19/2025	146.34	147.46	145.47	146.98	279,612	146.98
3/18/2025	147.39	147.53	145.78	146.30	219,932	146.30
3/17/2025	146.51	148.00	145.86	147.84	225,203	147.84
3/14/2025	145.23	146.89	144.54	146.66	223,585	146.66
3/13/2025	146.41	147.20	143.76	144.76	238,382	144.76
3/12/2025	148.24	148.24	145.56	146.03	299,729	146.03
3/11/2025	150.34	150.56	147.27	147.89	304,021	147.89
3/10/2025	152.07	154.00	150.24	150.57	391,055	150.57
3/07/2025	150.51	153.36	149.18	152.78	480,214	152.78
3/06/2025	147.56	151.50	147.06	151.15	471,738	151.15
3/05/2025	146.05	148.85	146.05	148.44	445,078	148.44
3/04/2025	145.54	147.95	145.14	145.94	490,119	145.94
3/03/2025	146.97	148.84	145.69	146.59	394,119	146.59
2/28/2025	146.16	146.95	144.63	146.75	348,660	146.75
2/27/2025	146.23	147.18	145.36	145.63	262,813	145.63
2/26/2025	146.65	149.18	146.62	146.64	735,632	146.64
2/25/2025	145.88	148.33	145.72	147.71	336,735	147.71
2/24/2025	146.18	147.29	144.36	145.61	353,284	145.61
2/21/2025	147.03	147.39	145.20	146.34	451,851	146.34
2/20/2025	146.97	147.41	145.92	146.68	283,106	146.68
2/19/2025	146.14	147.49	145.61	147.04	331,002	147.04
2/18/2025	144.79	147.29	143.90	146.90	494,300	146.90
2/14/2025	143.69	145.31	142.72	144.79	512,842	144.79
2/13/2025	142.75	143.78	141.46	142.77	665,887	142.77
2/12/2025	140.97	143.49	139.93	141.70	423,520	141.70
2/11/2025	142.27	143.07	140.26	142.29	377,346	142.29
2/10/2025	144.26	144.60	140.90	143.28	621,928	143.28
2/07/2025	157.62	157.90	142.04	143.18	1,221,538	143.18
2/06/2025	159.84	159.84	155.37	156.45	468,065	156.45
2/05/2025	158.28	159.66	157.78	158.32	262,636	158.32
2/04/2025	156.09	158.46	156.09	157.70	302,366	157.25
2/03/2025	154.58	156.75	154.14	155.98	364,564	155.53
1/31/2025	157.90	159.39	156.76	157.15	834,143	156.70
1/30/2025	157.82	158.68	156.58	158.13	274,219	157.68
1/29/2025	158.78	158.82	156.62	157.11	265,785	156.66
1/28/2025	157.57	160.35	157.57	158.42	204,250	157.97
1/27/2025	158.25	158.92	156.65	158.46	317,046	158.01
1/24/2025	159.65	160.47	157.22	158.30	329,584	157.85
1/23/2025	158.46	159.81	157.72	159.62	149,812	159.16
1/22/2025	159.34	160.75	158.34	159.07	279,989	158.62
1/21/2025	156.72	160.26	156.72	159.83	270,872	159.37
1/17/2025	156.97	157.95	155.68	156.09	231,872	155.65
1/16/2025	155.89	157.16	155.31	156.41	346,317	155.96
1/15/2025	156.12	156.92	154.17	155.56	206,137	155.12
1/14/2025	154.81	155.44	153.48	154.61	196,910	154.17
1/13/2025	152.93	154.70	152.93	153.89	349,285	153.45
1/10/2025	152.72	154.30	152.58	153.45	350,837	153.01
1/08/2025	152.89	154.26	152.09	154.15	228,637	153.71
1/07/2025	155.92	156.06	152.60	153.43	361,162	152.99
1/06/2025	154.00	154.64	151.44	152.92	369,029	152.48