AptarGroup, Inc. Common Stock (ATR)

112.18
-0.20 (-0.18%)
NYSE· Last Trade: Jun 3rd, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026111.95113.05111.24112.18452,389112.18
6/01/2026114.69115.13112.03112.38706,844112.38
5/29/2026115.06117.26113.75115.85559,602115.85
5/28/2026114.81116.34113.35115.99510,066115.99
5/27/2026116.94118.11114.73115.30464,070115.30
5/26/2026116.20116.97115.37116.38344,534116.38
5/22/2026115.80116.80114.71116.23405,784116.23
5/21/2026116.50116.50112.77115.51345,581115.51
5/20/2026114.07115.45111.55115.26562,596115.26
5/19/2026115.89116.04112.44113.61575,790113.61
5/18/2026115.60117.32115.17115.81433,079115.81
5/15/2026117.91117.92114.47114.67446,966114.67
5/14/2026118.73120.16117.04117.99531,018117.99
5/13/2026118.00118.75116.42117.88679,535117.88
5/12/2026120.45120.86117.14118.05696,845118.05
5/11/2026121.22121.22119.44119.96706,134119.96
5/08/2026125.23125.86120.39120.99794,887120.99
5/07/2026122.94126.47122.57125.11749,729125.11
5/06/2026123.18126.39121.67122.63940,792122.63
5/05/2026120.90123.71120.82122.03628,566121.55
5/04/2026118.68121.75117.45120.60739,586120.13
5/01/2026127.21128.48117.90119.02989,356118.55
4/30/2026123.43126.08121.88123.68764,775123.19
4/29/2026125.14125.90122.79122.90448,421122.42
4/28/2026126.12126.65123.72125.77354,329125.28
4/27/2026124.04126.23123.54124.73359,688124.24
4/24/2026124.41124.41122.57124.08440,910123.59
4/23/2026125.38127.44124.44124.94440,801124.45
4/22/2026127.28127.28122.96124.55458,929124.06
4/21/2026130.70132.25126.69126.69310,245126.19
4/20/2026130.57131.99129.66130.92403,610130.41
4/17/2026129.65132.29129.65130.63401,083130.12
4/16/2026126.90130.33126.90128.29393,828127.78
4/15/2026130.81131.03128.60129.65407,128129.14
4/14/2026131.22132.72130.97131.01315,550130.50
4/13/2026130.80132.41127.58132.11396,326131.59
4/10/2026132.25132.70130.85131.50407,429130.98
4/09/2026131.22132.44127.33131.40424,126130.88
4/08/2026131.38132.66128.15132.02645,206131.50
4/07/2026125.32127.17124.80125.61376,851125.12
4/06/2026124.59126.19124.59126.01461,124125.51
4/02/2026125.14127.08124.25126.01297,468125.51
4/01/2026127.34128.64126.33126.75380,192126.25
3/31/2026124.39126.96123.59126.02557,819125.52
3/30/2026122.56123.94121.10123.36562,003122.88
3/27/2026123.94124.21121.76121.99381,351121.51
3/26/2026125.22127.33124.11124.69442,054124.20
3/25/2026125.44126.57123.70125.82337,183125.33
3/24/2026123.16125.22122.87124.15405,030123.66
3/23/2026123.51126.34122.98124.14455,211123.65
3/20/2026124.26124.26120.31121.061,481,542120.58
3/19/2026123.01124.82121.45123.97518,466123.48
3/18/2026124.38126.58121.42124.22910,518123.73
3/17/2026129.97131.02128.24129.50276,729128.99
3/16/2026129.48131.41126.00129.05370,688128.54
3/13/2026130.15130.15127.05128.65660,585128.14
3/12/2026131.27132.79128.64128.86620,574128.35
3/11/2026131.80133.28130.04132.02563,849131.50
3/10/2026133.35134.13131.40132.13503,067131.61
3/09/2026130.97133.98127.53133.75545,651133.22
3/06/2026134.00134.00131.00132.08398,478131.56
3/05/2026136.00136.34134.41134.73450,523134.20
3/04/2026139.34139.50136.00137.04388,996136.50
3/03/2026140.64141.31136.92139.76347,292139.21