Education
About Us
Working with TipRanks
Follow Us
AptarGroup (ATR)
NYSE:ATR
Time Period
1Y
Events
Historical Prices
Rows:
Sep 10, 2025
136.13
137.46
134.85
136.25
136.25
-0.58%
685,117
1.60
Sep 09, 2025
138.26
139.48
135.10
137.05
137.05
-0.90%
637,075
1.50
Sep 08, 2025
138.59
140.00
137.68
138.30
138.30
-0.23%
616,104
1.47
Sep 05, 2025
139.02
140.82
137.63
138.62
138.62
+0.12%
440,827
1.05
Sep 04, 2025
136.35
138.48
135.05
138.46
138.46
+2.40%
401,811
0.94
Sep 03, 2025
136.08
136.18
134.44
135.22
135.22
-0.87%
382,346
0.89
Sep 02, 2025
137.42
138.53
136.17
136.41
136.41
-2.05%
310,614
0.73
Aug 29, 2025
139.17
139.87
138.35
139.27
139.27
+0.27%
370,750
0.87
Aug 28, 2025
140.17
140.17
137.40
138.89
138.89
-0.39%
320,802
0.75
Aug 27, 2025
139.09
140.57
139.03
139.44
139.44
-0.19%
729,133
1.73
Aug 26, 2025
139.07
140.16
138.02
139.71
139.71
+0.11%
442,886
1.06
Aug 25, 2025
140.97
141.61
138.96
139.56
139.56
-1.32%
245,765
0.59
Aug 22, 2025
141.26
143.33
141.19
141.43
141.43
+0.56%
356,524
0.85
Aug 21, 2025
140.63
141.90
140.24
140.64
140.64
-0.38%
270,413
0.65
Aug 20, 2025
139.91
141.25
139.26
141.18
141.18
+1.14%
519,196
1.25
Aug 19, 2025
138.27
140.52
138.27
139.59
139.59
+1.23%
333,078
0.80
Aug 18, 2025
138.89
139.57
137.35
137.89
137.89
-0.60%
529,518
1.29
Aug 15, 2025
138.36
138.95
137.87
138.72
138.72
+0.27%
770,519
1.91
Aug 14, 2025
140.19
140.19
136.44
138.34
138.34
-2.18%
875,813
2.22
Aug 13, 2025
139.69
141.44
139.25
141.43
141.43
+1.40%
729,895
1.88
Aug 12, 2025
140.22
141.09
139.23
139.48
139.48
-0.28%
286,080
0.74
Aug 11, 2025
141.33
141.62
139.20
139.87
139.87
-0.63%
349,458
0.90
Aug 08, 2025
140.69
142.05
140.58
140.75
140.75
+0.19%
428,743
1.11
Aug 07, 2025
139.80
141.49
138.91
140.49
140.49
+1.41%
564,047
1.48
Aug 06, 2025
140.31
140.76
137.55
138.54
138.54
-1.20%
515,319
1.36
Aug 05, 2025
139.34
141.07
137.69
140.22
140.22
+0.78%
540,781
1.45
Aug 04, 2025
143.12
143.12
137.08
139.13
139.13
-1.57%
838,962
2.29
Aug 01, 2025
156.97
158.12
141.09
141.35
141.35
-10.05%
1,012,362
2.83
Jul 31, 2025
155.78
157.35
155.18
157.14
157.14
+0.22%
679,676
1.91
Jul 30, 2025
158.80
158.93
154.92
156.79
156.79
-1.28%
580,730
1.65
Jul 29, 2025
159.05
159.60
157.22
158.82
158.82
+0.08%
388,206
1.11
Jul 28, 2025
161.20
161.98
158.16
158.70
158.70
-1.42%
308,523
0.88
Jul 25, 2025
162.05
163.09
160.78
160.99
160.99
-0.51%
296,252
0.84
Jul 24, 2025
160.96
164.28
159.79
161.82
161.82
+0.38%
431,871
1.23
Jul 23, 2025
160.07
161.85
159.14
161.66
161.21
+1.85%
450,549
1.29
Jul 22, 2025
156.11
159.36
155.23
159.17
158.73
+2.68%
449,890
1.30
Jul 21, 2025
156.42
156.67
155.24
155.45
155.02
-0.32%
205,939
0.59
Jul 18, 2025
156.85
157.21
154.92
156.38
155.94
+0.50%
243,092
0.69
Jul 17, 2025
154.74
156.41
154.51
156.03
155.60
+0.96%
397,671
1.14
Jul 16, 2025
153.92
155.61
153.55
154.98
154.55
+0.81%
261,877
0.75
Jul 15, 2025
157.74
158.00
154.07
154.16
153.73
-1.88%
254,203
0.73
Jul 14, 2025
157.14
158.94
156.69
157.56
157.12
+0.06%
276,595
0.80
Jul 11, 2025
158.56
158.56
156.63
157.90
157.46
<+0.01%
292,046
0.83
Jul 10, 2025
159.19
160.36
158.33
158.33
157.89
-0.60%
361,583
1.03
Jul 09, 2025
159.93
160.01
158.10
159.73
159.28
+0.08%
252,796
0.71
Jul 08, 2025
160.90
162.58
159.86
160.05
159.60
-0.29%
342,674
0.95
Jul 07, 2025
160.95
162.37
160.55
160.96
160.51
+0.23%
313,925
0.87
Jul 03, 2025
160.60
161.36
159.82
161.04
160.59
+0.73%
235,097
0.65
Jul 02, 2025
159.02
160.53
158.65
160.32
159.87
+1.11%
293,509
0.81
Jul 01, 2025
156.43
159.80
155.96
159.01
158.57
+1.93%
338,399
0.94
Rows: