AptarGroup Inc.

149.36
0.80 (0.54%)
At close: Mar 27, 2025, 3:59 PM
147.00
-1.58%
After-hours: Mar 27, 2025, 04:53 PM EDT

ATR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 147.05 148.70 146.30 148.56 1.35 0.92% 630,399
Mar 25, 2025 148.49 149.23 145.93 147.21 -0.78 -0.53% 325,226
Mar 24, 2025 145.75 148.18 144.91 147.99 3.17 2.19% 463,800
Mar 21, 2025 144.00 145.46 142.36 144.82 -0.38 -0.26% 601,908
Mar 20, 2025 146.13 147.42 143.73 145.20 -1.78 -1.21% 332,800
Mar 19, 2025 146.34 147.46 145.47 146.98 0.68 0.46% 279,662
Mar 18, 2025 147.39 147.53 145.78 146.30 -1.54 -1.04% 219,932
Mar 17, 2025 146.51 148.00 145.86 147.84 1.18 0.80% 225,203
Mar 14, 2025 145.23 146.89 144.54 146.66 1.90 1.31% 223,600
Mar 13, 2025 146.41 147.20 143.76 144.76 -1.27 -0.87% 238,400
Mar 12, 2025 148.24 148.24 145.56 146.03 -1.86 -1.26% 299,729
Mar 11, 2025 150.34 150.56 147.27 147.89 -2.68 -1.78% 304,021
Mar 10, 2025 152.07 154.00 150.24 150.57 -2.21 -1.45% 391,100
Mar 7, 2025 150.51 153.36 149.18 152.78 1.63 1.08% 480,214
Mar 6, 2025 147.56 151.50 147.06 151.15 2.71 1.83% 471,738
Mar 5, 2025 146.05 148.85 146.05 148.44 2.50 1.71% 445,100
Mar 4, 2025 145.54 147.95 145.14 145.94 -0.65 -0.44% 490,119
Mar 3, 2025 146.97 148.84 145.69 146.59 -0.16 -0.11% 394,119
Feb 28, 2025 146.16 146.95 144.63 146.75 1.12 0.77% 348,700
Feb 27, 2025 146.23 147.18 145.36 145.63 -1.01 -0.69% 262,813
Feb 26, 2025 146.65 149.18 146.62 146.64 -1.07 -0.72% 735,632
Feb 25, 2025 145.88 148.33 145.72 147.71 2.10 1.44% 336,735
Feb 24, 2025 146.18 147.29 144.36 145.61 -0.73 -0.50% 353,300
Feb 21, 2025 147.03 147.39 145.20 146.34 -0.34 -0.23% 451,900
Feb 20, 2025 146.97 147.42 145.92 146.68 -0.36 -0.24% 283,106
Feb 19, 2025 146.14 147.49 145.61 147.04 0.14 0.10% 331,002
Feb 18, 2025 144.79 147.29 143.90 146.90 2.11 1.46% 489,600
Feb 14, 2025 143.69 145.31 142.72 144.79 2.02 1.41% 512,842
Feb 13, 2025 142.75 143.78 141.46 142.77 1.07 0.76% 665,900
Feb 12, 2025 140.97 143.49 139.93 141.70 -0.59 -0.41% 423,520
Feb 11, 2025 142.27 143.07 140.26 142.29 -0.99 -0.69% 377,346
Feb 10, 2025 144.26 144.60 140.90 143.28 0.10 0.07% 621,928
Feb 7, 2025 157.62 157.90 142.04 143.18 -13.27 -8.48% 1,221,538
Feb 6, 2025 159.84 159.84 155.37 156.45 -1.87 -1.18% 446,600
Feb 5, 2025 158.28 159.66 157.78 158.32 0.62 0.39% 262,636
Feb 4, 2025 156.09 158.46 156.09 157.70 1.72 1.10% 302,400
Feb 3, 2025 154.58 156.75 154.14 155.98 -1.17 -0.74% 364,600
Jan 31, 2025 157.90 159.39 156.76 157.15 -0.98 -0.62% 834,143
Jan 30, 2025 157.82 158.68 156.58 158.13 1.02 0.65% 274,219
Jan 29, 2025 158.78 158.82 156.62 157.11 -1.31 -0.83% 265,800
Jan 28, 2025 157.57 160.35 157.57 158.42 -0.04 -0.03% 204,300
Jan 27, 2025 158.25 158.92 156.65 158.46 0.16 0.10% 317,046
Jan 24, 2025 159.65 160.47 157.22 158.30 -1.32 -0.83% 329,600
Jan 23, 2025 158.46 159.81 157.73 159.62 0.55 0.35% 149,812
Jan 22, 2025 159.34 160.75 158.34 159.07 -0.76 -0.48% 280,000
Jan 21, 2025 156.72 160.26 156.72 159.83 3.74 2.40% 270,900
Jan 17, 2025 156.97 157.95 155.68 156.09 -0.32 -0.20% 231,900
Jan 16, 2025 155.89 157.17 155.31 156.41 0.85 0.55% 346,317
Jan 15, 2025 156.12 156.92 154.17 155.56 0.95 0.61% 206,137
Jan 14, 2025 154.81 155.45 153.48 154.61 0.72 0.47% 196,911