Education
About Us
Working with TipRanks
Follow Us
AptarGroup (ATR)
NYSE:ATR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
122.91
125.01
122.66
124.95
124.95
+0.89%
512,660
1.05
Jan 29, 2026
124.29
125.28
122.59
123.85
123.85
+0.12%
386,029
0.76
Jan 28, 2026
124.20
125.07
123.25
123.70
123.70
-0.83%
347,815
0.63
Jan 27, 2026
124.95
126.30
124.17
124.74
124.74
-1.27%
303,123
0.55
Jan 26, 2026
126.42
126.99
125.10
126.35
126.35
+0.28%
315,413
0.56
Jan 23, 2026
124.34
126.28
123.87
126.00
126.00
+1.23%
429,452
0.77
Jan 22, 2026
125.05
126.41
124.06
124.47
124.47
-0.43%
369,685
0.66
Jan 21, 2026
124.31
125.62
123.90
125.01
125.01
+0.96%
421,092
0.75
Jan 20, 2026
124.90
125.53
123.44
123.82
123.82
-0.71%
272,672
0.48
Jan 19, 2026
124.00
125.20
123.24
124.71
124.71
0.00%
0
0.00
Jan 16, 2026
124.00
125.20
123.24
124.71
124.71
-0.32%
363,405
0.64
Jan 15, 2026
127.14
127.22
124.52
125.11
125.11
-1.37%
381,006
0.67
Jan 14, 2026
124.11
127.16
124.11
126.85
126.85
+2.71%
611,741
1.09
Jan 13, 2026
125.05
125.44
122.54
123.50
123.50
-1.30%
351,904
0.62
Jan 12, 2026
124.00
125.30
122.98
125.13
125.13
+1.03%
477,342
0.85
Jan 09, 2026
122.08
124.97
121.46
123.85
123.85
+1.15%
429,084
0.76
Jan 08, 2026
119.92
123.37
119.52
122.44
122.44
+1.66%
330,023
0.59
Jan 07, 2026
120.67
121.95
117.61
120.44
120.44
-0.10%
478,485
0.85
Jan 06, 2026
122.22
122.85
120.11
120.56
120.56
-1.98%
777,184
1.40
Jan 05, 2026
121.76
124.58
121.76
123.00
123.00
+0.38%
435,656
0.78
Jan 02, 2026
121.74
123.00
120.78
122.54
122.54
+0.48%
295,067
0.53
Jan 01, 2026
121.52
123.33
121.35
121.96
121.96
0.00%
0
0.00
Dec 31, 2025
121.52
123.33
121.35
121.96
121.96
-0.64%
314,335
0.55
Dec 30, 2025
122.80
124.30
122.42
122.74
122.74
-0.38%
289,781
0.51
Dec 29, 2025
123.29
124.31
122.32
123.21
123.21
-0.03%
400,189
0.71
Dec 26, 2025
122.37
123.48
121.72
123.25
123.25
+0.41%
306,003
0.54
Dec 25, 2025
122.53
123.17
121.76
122.75
122.75
0.00%
0
0.00
Dec 24, 2025
122.53
123.17
121.76
122.75
122.75
+0.46%
198,018
0.34
Dec 23, 2025
122.87
123.03
121.32
122.19
122.19
-0.45%
311,665
0.54
Dec 22, 2025
121.39
123.70
121.07
122.74
122.74
+1.11%
527,751
0.92
Dec 19, 2025
123.34
124.33
121.26
121.39
121.39
-1.00%
1,300,395
2.32
Dec 18, 2025
123.67
124.12
122.03
122.62
122.62
-0.82%
457,122
0.82
Dec 17, 2025
122.11
124.60
120.08
123.63
123.63
+0.65%
567,293
1.01
Dec 16, 2025
122.67
123.85
119.52
122.83
122.83
+0.41%
644,802
1.16
Dec 15, 2025
121.48
122.46
120.48
122.33
122.33
+0.71%
588,586
1.06
Dec 12, 2025
118.52
121.64
117.65
121.47
121.47
+2.93%
656,392
1.19
Dec 11, 2025
117.96
118.67
117.16
118.01
118.01
+0.72%
389,717
0.71
Dec 10, 2025
116.17
117.80
115.13
117.17
117.17
+1.25%
734,713
1.35
Dec 09, 2025
119.60
119.85
115.36
115.72
115.72
-3.62%
640,262
1.19
Dec 08, 2025
120.92
122.10
119.30
120.07
120.07
-1.51%
496,615
0.92
Dec 05, 2025
121.99
123.51
120.62
121.91
121.91
-0.09%
537,041
0.99
Dec 04, 2025
122.20
124.08
121.93
122.02
122.02
-0.03%
707,965
1.30
Dec 03, 2025
121.45
124.26
121.41
122.06
122.06
+0.38%
543,097
1.00
Dec 02, 2025
123.77
123.86
120.80
121.60
121.60
-1.36%
325,372
0.60
Dec 01, 2025
124.88
124.96
123.03
123.28
123.28
-1.18%
536,838
0.99
Nov 28, 2025
123.63
126.08
123.63
124.75
124.75
+0.76%
315,680
0.58
Nov 27, 2025
123.02
124.52
123.02
123.81
123.81
0.00%
0
0.00
Nov 26, 2025
123.02
124.52
123.02
123.81
123.81
+0.30%
538,032
1.00
Nov 25, 2025
122.41
124.08
122.41
123.44
123.44
+1.62%
543,643
1.02
Nov 24, 2025
120.85
122.40
120.44
121.47
121.47
-0.04%
740,035
1.39
Rows: