AptarGroup Inc. (ATR)
NYSE: ATR
· Real-Time Price · USD
130.67
-0.83 (-0.63%)
At close: Sep 25, 2025, 10:14 AM
ATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 132.00 | 133.31 | 131.34 | 131.50 | 131.50 | -0.39% | 353,330 |
| Sep 23, 2025 | 133.01 | 133.95 | 131.97 | 132.02 | 132.02 | -0.53% | 319,736 |
| Sep 22, 2025 | 134.12 | 134.94 | 132.67 | 132.72 | 132.72 | -1.28% | 402,147 |
| Sep 19, 2025 | 134.66 | 135.10 | 133.34 | 134.44 | 134.44 | -0.04% | 877,200 |
| Sep 18, 2025 | 134.90 | 135.51 | 134.07 | 134.50 | 134.50 | -0.11% | 254,839 |
| Sep 17, 2025 | 135.42 | 137.07 | 134.19 | 134.65 | 134.65 | -0.41% | 377,400 |
| Sep 16, 2025 | 134.79 | 135.42 | 134.10 | 135.21 | 135.21 | 0.27% | 474,820 |
| Sep 15, 2025 | 135.97 | 136.17 | 134.63 | 134.85 | 134.85 | -0.28% | 298,041 |
| Sep 12, 2025 | 136.62 | 137.05 | 135.22 | 135.23 | 135.23 | -1.36% | 261,349 |
| Sep 11, 2025 | 136.75 | 138.28 | 135.87 | 137.10 | 137.10 | 0.62% | 477,514 |
| Sep 10, 2025 | 136.13 | 137.46 | 134.85 | 136.25 | 136.25 | -0.58% | 685,117 |
| Sep 9, 2025 | 138.26 | 139.48 | 135.10 | 137.05 | 137.05 | -0.90% | 637,100 |
| Sep 8, 2025 | 138.59 | 140.00 | 137.68 | 138.30 | 138.30 | -0.23% | 616,104 |
| Sep 5, 2025 | 139.02 | 140.82 | 137.63 | 138.62 | 138.62 | 0.12% | 440,827 |
| Sep 4, 2025 | 136.35 | 138.48 | 135.04 | 138.46 | 138.46 | 2.40% | 401,811 |
| Sep 3, 2025 | 136.08 | 136.18 | 134.44 | 135.22 | 135.22 | -0.87% | 382,389 |
| Sep 2, 2025 | 137.42 | 138.53 | 136.17 | 136.41 | 136.41 | -2.05% | 310,614 |
| Aug 29, 2025 | 139.17 | 139.87 | 138.35 | 139.27 | 139.27 | 0.27% | 370,750 |
| Aug 28, 2025 | 140.17 | 140.17 | 137.40 | 138.89 | 138.89 | -0.39% | 320,802 |
| Aug 27, 2025 | 139.09 | 140.57 | 139.03 | 139.44 | 139.44 | -0.19% | 729,133 |