AptarGroup Inc. (ATR)
NYSE: ATR
· Real-Time Price · USD
138.32
-3.11 (-2.20%)
At close: Aug 14, 2025, 3:59 PM
138.34
0.01%
After-hours: Aug 14, 2025, 06:10 PM EDT
ATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 140.31 | 140.76 | 137.55 | 138.54 | 138.54 | -1.20% | 515,319 |
| Aug 5, 2025 | 139.34 | 141.07 | 137.69 | 140.22 | 140.22 | 0.78% | 540,800 |
| Aug 4, 2025 | 143.12 | 143.12 | 137.08 | 139.13 | 139.13 | -1.57% | 839,000 |
| Aug 1, 2025 | 156.97 | 158.12 | 141.09 | 141.35 | 141.35 | -10.05% | 1,012,362 |
| Jul 31, 2025 | 155.78 | 157.35 | 155.18 | 157.14 | 157.14 | 0.22% | 679,700 |
| Jul 30, 2025 | 158.80 | 158.93 | 154.92 | 156.79 | 156.79 | -1.28% | 580,730 |
| Jul 29, 2025 | 159.05 | 159.60 | 157.22 | 158.82 | 158.82 | 0.08% | 388,206 |
| Jul 28, 2025 | 161.20 | 161.98 | 158.16 | 158.70 | 158.70 | -1.42% | 308,523 |
| Jul 25, 2025 | 162.05 | 163.09 | 160.78 | 160.99 | 160.99 | -0.51% | 296,300 |
| Jul 24, 2025 | 160.96 | 164.28 | 159.79 | 161.82 | 161.82 | 0.10% | 431,900 |
| Jul 23, 2025 | 160.07 | 161.85 | 159.14 | 161.66 | 161.21 | 1.56% | 450,549 |
| Jul 22, 2025 | 156.11 | 159.36 | 155.23 | 159.17 | 158.73 | 2.39% | 449,900 |
| Jul 21, 2025 | 156.42 | 156.67 | 155.24 | 155.45 | 155.02 | -0.59% | 205,939 |
| Jul 18, 2025 | 156.85 | 157.21 | 154.92 | 156.38 | 155.94 | 0.22% | 243,100 |