NYSE : ATR
AptarGroup, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 137.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AptarGroup, Inc. (ATR) closed at 137.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 138.59 | 142.31 | 135.52 | 137.2 | 1,007,388 | +5.02% |
| 2026-10-29 | 128.63 | 131.025 | 128.355 | 130.64 | 649,741 | +2.73% |
| 2026-10-28 | 125.58 | 127.32 | 125 | 127.17 | 449,261 | +0.52% |
| 2026-10-27 | 126.06 | 127.453 | 125.315 | 126.51 | 445,278 | -0.44% |
| 2026-10-26 | 126.77 | 127.68 | 126.5 | 127.07 | 370,663 | +0.41% |
| 2026-10-23 | 126.9 | 127.71 | 125.57 | 126.55 | 354,361 | -1.21% |
| 2026-10-22 | 125.66 | 128.715 | 124.83 | 128.1 | 426,359 | +1.97% |
| 2026-10-21 | 125.9 | 126.535 | 125.49 | 125.63 | 448,490 | -0.11% |
| 2026-10-20 | 124.49 | 126.01 | 124.019 | 125.77 | 356,886 | +0.91% |
| 2026-10-19 | 123.96 | 125.47 | 123.39 | 124.63 | 277,481 | +0.10% |
| 2026-10-16 | 125.08 | 125.985 | 124.175 | 124.51 | 550,214 | +0.20% |
| 2026-10-15 | 122.51 | 124.95 | 122.51 | 124.26 | 359,532 | +3.32% |
| 2026-10-14 | 119.55 | 120.31 | 118.56 | 120.27 | 452,111 | +0.89% |
| 2026-10-13 | 120.21 | 120.625 | 118.34 | 119.21 | 795,704 | +0.22% |
| 2026-10-12 | 120.21 | 121.03 | 118.87 | 118.95 | 476,755 | -1.19% |
| 2026-10-09 | 121.47 | 121.52 | 119.5 | 120.38 | 542,175 | -1.17% |
| 2026-10-08 | 119.93 | 122.42 | 119.91 | 121.81 | 602,395 | +1.15% |
| 2026-10-07 | 121.17 | 121.325 | 119.859 | 120.43 | 605,910 | +0.15% |
| 2026-10-06 | 119.97 | 121.13 | 118.86 | 120.25 | 721,519 | -0.30% |
| 2026-10-05 | 119.28 | 121.37 | 118.78 | 120.61 | 413,132 | +0.58% |
| 2026-10-02 | 121.34 | 121.97 | 119.735 | 119.91 | 383,980 | -0.79% |
| 2026-10-01 | 120.22 | 121.62 | 119.215 | 120.87 | 389,006 | -0.24% |
| 2026-09-30 | 123.07 | 123.07 | 121.13 | 121.16 | 424,123 | -1.73% |
| 2026-09-29 | 123.83 | 124.665 | 122.12 | 123.29 | 409,838 | -0.93% |
| 2026-09-28 | 122.89 | 124.59 | 122.09 | 124.45 | 713,332 | +0.47% |
| 2026-09-25 | 123.76 | 124.05 | 122.42 | 123.87 | 325,652 | +0.40% |
| 2026-09-24 | 124.51 | 124.99 | 122.32 | 123.38 | 377,182 | -1.09% |
| 2026-09-23 | 125.43 | 125.72 | 124.5 | 124.74 | 335,320 | -0.57% |
| 2026-09-22 | 124.72 | 125.8 | 123.825 | 125.45 | 417,723 | +1.66% |
| 2026-09-21 | 124.84 | 125.98 | 123.32 | 123.4 | 424,448 | -0.84% |
| 2026-09-18 | 125.49 | 125.77 | 124.41 | 124.44 | 821,262 | -0.84% |
| 2026-09-17 | 125.66 | 126.22 | 124.55 | 125.5 | 551,464 | +0.63% |
| 2026-09-16 | 124.84 | 126.25 | 123.2 | 124.71 | 461,612 | +0.02% |
| 2026-09-15 | 124.85 | 124.86 | 123.405 | 124.68 | 474,729 | -0.18% |
| 2026-09-14 | 125.28 | 126.21 | 124 | 124.91 | 423,158 | +0.06% |
| 2026-09-11 | 124.85 | 125.595 | 123.06 | 124.84 | 491,927 | +1.45% |
| 2026-09-10 | 122.05 | 123.12 | 120.74 | 123.05 | 435,090 | +0.77% |
| 2026-09-09 | 123.97 | 123.97 | 121.09 | 122.11 | 383,033 | -1.79% |
| 2026-09-08 | 126.2 | 126.99 | 124.25 | 124.34 | 362,194 | -2.41% |
| 2026-09-04 | 127.53 | 128.47 | 126.525 | 127.41 | 323,986 | -0.70% |
| 2026-09-03 | 130.65 | 130.65 | 126.99 | 128.31 | 339,990 | -1.55% |
| 2026-09-02 | 131.27 | 132.26 | 129.69 | 130.33 | 472,482 | -0.45% |
| 2026-09-01 | 131.65 | 132.07 | 130.783 | 130.92 | 418,155 | -0.53% |
| 2026-08-31 | 132.21 | 132.44 | 130.83 | 131.62 | 389,239 | -1.03% |
| 2026-08-28 | 133.55 | 133.655 | 132.04 | 132.99 | 325,434 | +0.10% |
| 2026-08-27 | 133.78 | 134.69 | 132.26 | 132.86 | 295,694 | -1.76% |
| 2026-08-26 | 135 | 136.64 | 134.435 | 135.24 | 281,378 | +0.39% |
| 2026-08-25 | 135.59 | 135.59 | 133.22 | 134.72 | 280,916 | -0.02% |
| 2026-08-24 | 135.36 | 136.34 | 134.39 | 134.75 | 282,301 | -0.04% |
| 2026-08-21 | 134.04 | 135.125 | 133.1 | 134.8 | 400,498 | +1.38% |
| 2026-08-20 | 131.45 | 133.83 | 130.9 | 132.96 | 420,886 | +0.02% |
| 2026-08-19 | 133.05 | 134.38 | 132.285 | 132.93 | 390,415 | +0.91% |
| 2026-08-18 | 132.75 | 133.465 | 131.22 | 131.73 | 500,148 | -0.01% |
| 2026-08-17 | 133.16 | 133.16 | 130.22 | 131.74 | 374,534 | -0.27% |
| 2026-08-14 | 132.09 | 132.745 | 129.56 | 132.1 | 381,603 | -0.35% |
| 2026-08-13 | 134.44 | 134.44 | 132.09 | 132.57 | 490,791 | -0.44% |
| 2026-08-12 | 133.51 | 134.47 | 132.27 | 133.15 | 315,068 | -1.19% |
| 2026-08-11 | 132.8 | 135.05 | 132.8 | 134.75 | 343,680 | +0.80% |
| 2026-08-10 | 134.39 | 134.52 | 132.93 | 133.68 | 446,749 | -1.28% |
| 2026-08-07 | 135.06 | 137.68 | 134.71 | 135.42 | 686,293 | -0.27% |
| 2026-08-06 | 138.62 | 138.69 | 134.67 | 135.78 | 544,975 | -0.71% |
| 2026-08-05 | 136.87 | 136.88 | 134.87 | 136.75 | 454,847 | +0.42% |
| 2026-08-04 | 137.87 | 137.87 | 135.342 | 136.18 | 511,877 | -0.43% |
| 2026-08-03 | 137.23 | 138.46 | 134.53 | 136.77 | 642,497 | +2.10% |
| 2026-07-31 | 137.46 | 139.57 | 132.17 | 133.96 | 886,505 | +0.07% |
| 2026-07-30 | 136.4 | 136.4 | 133.105 | 133.87 | 627,021 | -1.38% |
| 2026-07-29 | 136 | 136.6 | 134.55 | 136.23 | 580,058 | -1.15% |
| 2026-07-28 | 135.38 | 138.03 | 134.83 | 137.81 | 593,147 | +3.33% |
| 2026-07-27 | 133.19 | 134.08 | 132.655 | 133.37 | 411,234 | +0.76% |
| 2026-07-24 | 129.59 | 132.73 | 129.59 | 132.36 | 335,921 | +2.60% |
| 2026-07-23 | 128.85 | 129.82 | 128.17 | 129 | 382,933 | -0.13% |
| 2026-07-22 | 129.81 | 130.48 | 128.48 | 129.17 | 309,907 | +0.20% |
| 2026-07-21 | 130.53 | 131.06 | 127.92 | 128.91 | 328,837 | -0.77% |
| 2026-07-20 | 132.38 | 132.38 | 129.745 | 129.91 | 422,950 | -2.04% |
| 2026-07-17 | 135.83 | 136.65 | 130.71 | 132.61 | 530,824 | -1.59% |
| 2026-07-16 | 130.02 | 135.08 | 130.02 | 134.75 | 579,278 | +4.37% |
| 2026-07-15 | 129.71 | 130.765 | 128.45 | 129.11 | 466,846 | +0.65% |
| 2026-07-14 | 128.42 | 129.405 | 127.96 | 128.28 | 739,896 | +2.71% |
| 2026-07-13 | 126.09 | 127.17 | 124.395 | 124.89 | 391,605 | -0.51% |
| 2026-07-10 | 125 | 126.98 | 124.37 | 125.53 | 385,176 | +0.87% |
| 2026-07-09 | 124.46 | 125.48 | 123.78 | 124.45 | 302,085 | +0.19% |
| 2026-07-08 | 126.45 | 126.71 | 123.04 | 124.21 | 537,700 | -2.73% |
| 2026-07-07 | 126.63 | 128.715 | 126.16 | 127.69 | 392,721 | +1.33% |
| 2026-07-06 | 126.43 | 127.045 | 124.178 | 126.01 | 431,430 | -0.76% |
| 2026-07-02 | 126.27 | 128.228 | 125.41 | 126.98 | 468,388 | +1.38% |
| 2026-07-01 | 125.12 | 126.84 | 124.101 | 125.25 | 405,572 | +0.04% |
| 2026-06-30 | 124.6 | 126.31 | 123.94 | 125.2 | 329,270 | -0.07% |
| 2026-06-29 | 125.61 | 126.045 | 123.92 | 125.29 | 446,637 | -0.55% |
| 2026-06-26 | 125.94 | 127.12 | 124.755 | 125.98 | 727,448 | -0.36% |
| 2026-06-25 | 125.73 | 128.14 | 124.899 | 126.43 | 363,518 | +1.73% |
| 2026-06-24 | 121.98 | 125.05 | 121.77 | 124.28 | 404,908 | +3.04% |
| 2026-06-23 | 120.36 | 122.58 | 119.08 | 120.61 | 514,116 | +0.51% |
| 2026-06-22 | 119.56 | 121.01 | 118.88 | 120 | 468,368 | -0.27% |
| 2026-06-18 | 120.46 | 122.55 | 119.11 | 120.32 | 750,611 | +0.28% |
| 2026-06-17 | 121.62 | 122.35 | 119.46 | 119.99 | 680,549 | -0.55% |
| 2026-06-16 | 118.5 | 121.05 | 113.77 | 120.65 | 474,725 | +2.18% |
| 2026-06-15 | 118.7 | 120.736 | 117.56 | 118.08 | 576,140 | +0.31% |
| 2026-06-12 | 117.9 | 118.465 | 116.379 | 117.72 | 342,606 | +0.98% |
| 2026-06-11 | 115.11 | 117.01 | 114.255 | 116.58 | 395,181 | +1.67% |
| 2026-06-10 | 116.15 | 116.55 | 113.37 | 114.67 | 496,794 | -1.06% |
| 2026-06-09 | 113.28 | 116.15 | 112.669 | 115.9 | 444,354 | +3.54% |
| 2026-06-08 | 112.26 | 112.64 | 110.95 | 111.94 | 422,154 | -1.25% |
| 2026-06-05 | 113.09 | 114.59 | 111.98 | 113.36 | 466,273 | +0.72% |
| 2026-06-04 | 114.95 | 115.755 | 111.54 | 112.55 | 337,581 | +0.02% |
| 2026-06-03 | 111.69 | 114.02 | 111.69 | 112.53 | 372,570 | +0.31% |
| 2026-06-02 | 111.95 | 113.05 | 111.24 | 112.18 | 452,388 | -0.18% |
| 2026-06-01 | 114.69 | 115.13 | 112.03 | 112.38 | 706,851 | -3.00% |
| 2026-05-29 | 115.06 | 117.26 | 113.75 | 115.85 | 559,601 | -0.12% |
| 2026-05-28 | 114.81 | 116.34 | 113.35 | 115.99 | 510,065 | +0.60% |
| 2026-05-27 | 116.94 | 118.105 | 114.73 | 115.3 | 464,069 | -0.93% |
| 2026-05-26 | 116.2 | 116.965 | 115.37 | 116.38 | 344,534 | +0.13% |
| 2026-05-22 | 115.8 | 116.8 | 114.71 | 116.23 | 405,783 | +0.62% |
| 2026-05-21 | 116.5 | 116.5 | 112.77 | 115.51 | 345,580 | +0.22% |
| 2026-05-20 | 114.07 | 115.45 | 111.55 | 115.26 | 562,595 | +1.45% |
| 2026-05-19 | 115.89 | 116.04 | 112.445 | 113.61 | 575,789 | -1.90% |
| 2026-05-18 | 115.6 | 117.32 | 115.165 | 115.81 | 433,079 | +0.99% |
| 2026-05-15 | 117.91 | 117.92 | 114.47 | 114.67 | 446,965 | -2.81% |
| 2026-05-14 | 118.73 | 120.16 | 117.04 | 117.99 | 531,018 | +0.09% |
| 2026-05-13 | 118 | 118.75 | 116.425 | 117.88 | 679,534 | -0.14% |
| 2026-05-12 | 120.45 | 120.86 | 117.14 | 118.05 | 696,844 | -1.59% |