AptarGroup Inc. (ATR)
NYSE: ATR
· Real-Time Price · USD
138.48
3.26 (2.41%)
At close: Sep 04, 2025, 3:59 PM
137.34
-0.82%
Pre-market: Sep 05, 2025, 04:09 AM EDT
ATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 136.35 | 138.48 | 135.04 | 138.46 | 138.46 | 2.40% | 401,701 |
| 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 |
| Aug 26, 2025 | 139.07 | 140.16 | 138.01 | 139.71 | 139.71 | 0.11% | 442,900 |
| Aug 25, 2025 | 140.97 | 141.61 | 138.96 | 139.56 | 139.56 | -1.32% | 245,800 |
| Aug 22, 2025 | 141.26 | 143.33 | 141.19 | 141.43 | 141.43 | 0.56% | 356,524 |
| Aug 21, 2025 | 140.63 | 141.90 | 140.24 | 140.64 | 140.64 | -0.38% | 270,413 |
| Aug 20, 2025 | 139.91 | 141.25 | 139.26 | 141.18 | 141.18 | 1.14% | 519,200 |
| Aug 19, 2025 | 138.27 | 140.52 | 138.27 | 139.59 | 139.59 | 1.23% | 333,100 |
| Aug 18, 2025 | 138.89 | 139.57 | 137.35 | 137.89 | 137.89 | -0.60% | 529,518 |
| Aug 15, 2025 | 138.36 | 138.95 | 137.87 | 138.72 | 138.72 | 0.27% | 770,519 |
| Aug 14, 2025 | 140.19 | 140.19 | 136.44 | 138.34 | 138.34 | -2.18% | 875,813 |
| Aug 13, 2025 | 139.69 | 141.44 | 139.25 | 141.43 | 141.43 | 1.40% | 729,900 |
| Aug 12, 2025 | 140.22 | 141.09 | 139.23 | 139.48 | 139.48 | -0.28% | 286,100 |
| Aug 11, 2025 | 141.33 | 141.62 | 139.20 | 139.87 | 139.87 | -0.63% | 349,500 |
| Aug 8, 2025 | 140.69 | 142.05 | 140.58 | 140.75 | 140.75 | 0.19% | 428,743 |
| Aug 7, 2025 | 139.80 | 141.49 | 138.91 | 140.49 | 140.49 | 1.41% | 564,047 |