AptarGroup, Inc. (ATR)
NYSE:ATR
Want to see ATR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
115.80
116.80
114.71
116.23
116.23
+0.62%
405,783
0.81
May 21, 2026
116.50
116.50
112.77
115.51
115.51
+0.22%
345,580
0.68
May 20, 2026
114.07
115.45
111.55
115.26
115.26
+1.45%
562,595
1.11
May 19, 2026
115.89
116.04
112.45
113.61
113.61
-1.90%
575,789
1.14
May 18, 2026
115.60
117.32
115.17
115.81
115.81
+0.99%
433,079
0.85
May 15, 2026
117.91
117.92
114.47
114.67
114.67
-2.81%
446,965
0.87
May 14, 2026
118.73
120.16
117.04
117.99
117.99
+0.09%
531,018
1.06
May 13, 2026
118.00
118.75
116.43
117.88
117.88
-0.14%
679,534
1.36
May 12, 2026
120.45
120.86
117.14
118.05
118.05
-1.59%
696,844
1.40
May 11, 2026
121.22
121.22
119.44
119.96
119.96
-0.85%
706,134
1.43
May 08, 2026
125.23
125.86
120.39
120.99
120.99
-3.29%
794,887
1.61
May 07, 2026
122.94
126.47
122.57
125.11
125.11
+2.02%
749,729
1.51
May 06, 2026
123.18
126.39
121.67
122.63
122.63
+0.89%
917,000
1.84
May 05, 2026
120.90
123.71
120.82
122.03
121.55
+1.19%
628,565
1.20
May 04, 2026
118.68
121.75
117.46
120.60
120.13
+1.33%
739,586
1.42
May 01, 2026
127.21
128.48
117.90
119.02
118.55
-3.77%
989,355
1.92
Apr 30, 2026
123.43
126.08
121.88
123.68
123.19
+0.63%
764,785
1.50
Apr 29, 2026
125.14
125.90
122.79
122.90
122.42
-2.28%
448,420
0.88
Apr 28, 2026
126.12
126.65
123.72
125.77
125.28
+0.83%
354,328
0.69
Apr 27, 2026
124.04
126.23
123.54
124.73
124.24
+0.52%
359,687
0.70
Apr 24, 2026
124.41
124.41
122.57
124.08
123.59
-0.69%
440,909
0.86
Apr 23, 2026
125.38
127.44
124.44
124.94
124.45
+0.31%
440,800
0.87
Apr 22, 2026
127.28
127.28
122.96
124.55
124.06
-1.69%
458,930
0.90
Apr 21, 2026
130.70
132.25
126.69
126.69
126.19
-3.23%
310,246
0.61
Apr 20, 2026
130.57
131.99
129.66
130.92
130.41
+0.22%
403,610
0.79
Apr 17, 2026
129.65
132.30
129.65
130.63
130.12
+1.82%
401,082
0.79
Apr 16, 2026
126.90
130.33
126.90
128.29
127.79
-1.05%
393,826
0.79
Apr 15, 2026
130.81
131.03
128.60
129.65
129.14
-1.04%
407,128
0.81
Apr 14, 2026
131.23
132.72
130.97
131.01
130.49
-0.83%
315,555
0.63
Apr 13, 2026
130.80
132.42
127.58
132.11
131.59
+0.46%
396,324
0.79
Apr 10, 2026
132.25
132.70
130.85
131.50
130.98
+0.08%
407,429
0.81
Apr 09, 2026
131.22
132.44
127.34
131.40
130.88
-0.47%
424,126
0.84
Apr 08, 2026
131.38
132.67
128.15
132.02
131.50
+5.10%
645,206
1.29
Apr 07, 2026
125.32
127.17
124.80
125.61
125.12
-0.32%
376,851
0.75
Apr 06, 2026
124.59
126.19
124.59
126.01
125.51
0.00%
461,123
0.92
Apr 03, 2026
125.14
127.09
124.25
126.01
125.51
0.00%
0
0.00
Apr 02, 2026
125.14
127.09
124.25
126.01
125.51
-0.58%
297,467
0.58
Apr 01, 2026
127.34
128.64
126.33
126.75
126.25
+0.58%
380,192
0.74
Mar 31, 2026
124.39
126.96
123.59
126.02
125.52
+2.16%
557,916
1.10
Mar 30, 2026
122.56
123.94
121.10
123.36
122.87
+1.12%
562,003
1.12
Mar 27, 2026
123.94
124.21
121.76
121.99
121.51
-2.17%
381,351
0.76
Mar 26, 2026
125.22
127.34
124.12
124.69
124.20
-0.90%
442,053
0.89
Mar 25, 2026
125.44
126.57
123.71
125.82
125.33
+1.35%
337,183
0.68
Mar 24, 2026
123.16
125.22
122.87
124.15
123.66
<+0.01%
405,029
0.82
Mar 23, 2026
123.51
126.34
122.99
124.14
123.65
+2.54%
455,211
0.93
Mar 20, 2026
124.26
124.26
120.31
121.06
120.58
-2.35%
1,481,541
3.16
Mar 19, 2026
123.01
124.82
121.45
123.97
123.48
-0.20%
518,465
1.10
Mar 18, 2026
124.38
126.58
121.42
124.22
123.73
-4.08%
910,517
1.91
Mar 17, 2026
129.97
131.02
128.24
129.50
128.99
+0.35%
276,759
0.58
Mar 16, 2026
129.48
131.41
126.00
129.05
128.54
+0.31%
370,688
0.77
Rows: