AptarGroup (ATR)
NYSE:ATR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
131.22
132.44
127.34
131.40
131.40
-0.47%
424,126
0.84
Apr 08, 2026
131.38
132.67
128.15
132.02
132.02
+5.10%
645,206
1.29
Apr 07, 2026
125.32
127.17
124.80
125.61
125.61
-0.32%
376,851
0.75
Apr 06, 2026
124.59
126.19
124.59
126.01
126.01
0.00%
461,123
0.92
Apr 03, 2026
125.14
127.09
124.25
126.01
126.01
0.00%
0
0.00
Apr 02, 2026
125.14
127.09
124.25
126.01
126.01
-0.58%
297,467
0.58
Apr 01, 2026
127.34
128.64
126.33
126.75
126.75
+0.58%
380,192
0.74
Mar 31, 2026
124.39
126.96
123.59
126.02
126.02
+2.16%
557,916
1.10
Mar 30, 2026
122.56
123.94
121.10
123.36
123.36
+1.12%
562,003
1.12
Mar 27, 2026
123.94
124.21
121.76
121.99
121.99
-2.17%
381,341
0.76
Mar 26, 2026
125.22
127.34
124.12
124.69
124.69
-0.90%
442,053
0.89
Mar 25, 2026
125.44
126.57
123.71
125.82
125.82
+1.35%
337,183
0.68
Mar 24, 2026
123.16
125.22
122.87
124.15
124.15
<+0.01%
405,029
0.82
Mar 23, 2026
123.51
126.34
122.99
124.14
124.14
+2.54%
455,211
0.93
Mar 20, 2026
124.26
124.26
120.31
121.06
121.06
-2.35%
1,481,541
3.16
Mar 19, 2026
123.01
124.82
121.45
123.97
123.97
-0.20%
515,880
1.10
Mar 18, 2026
124.38
126.58
121.42
124.22
124.22
-4.08%
910,517
1.91
Mar 17, 2026
129.97
131.02
128.24
129.50
129.50
+0.35%
276,679
0.58
Mar 16, 2026
129.48
131.41
126.00
129.05
129.05
+0.31%
370,674
0.77
Mar 13, 2026
130.15
130.15
127.05
128.65
128.65
-0.16%
660,585
1.37
Mar 12, 2026
131.27
132.79
128.64
128.86
128.86
-2.39%
620,574
1.29
Mar 11, 2026
131.80
133.28
130.04
132.02
132.02
-0.08%
563,849
1.17
Mar 10, 2026
133.35
134.13
131.40
132.13
132.13
-1.21%
503,067
1.05
Mar 09, 2026
130.97
133.98
127.53
133.75
133.75
+1.26%
545,650
1.13
Mar 06, 2026
134.00
134.00
131.00
132.08
132.08
-1.97%
398,478
0.82
Mar 05, 2026
136.00
136.34
134.41
134.73
134.73
-1.69%
452,280
0.93
Mar 04, 2026
139.34
139.51
136.01
137.04
137.04
-1.95%
388,995
0.79
Mar 03, 2026
140.64
141.32
136.92
139.76
139.76
-2.04%
347,292
0.70
Mar 02, 2026
143.00
143.35
141.62
142.67
142.67
-0.72%
335,035
0.67
Feb 27, 2026
141.53
144.01
141.00
143.71
143.71
+1.35%
344,632
0.69
Feb 26, 2026
143.52
143.92
141.00
141.79
141.79
-0.62%
331,291
0.66
Feb 25, 2026
142.41
143.66
140.43
142.68
142.68
-1.01%
348,947
0.69
Feb 24, 2026
146.07
146.91
143.85
144.14
144.14
-1.08%
429,802
0.87
Feb 23, 2026
143.49
146.24
143.13
145.72
145.72
+0.46%
513,503
1.04
Feb 20, 2026
143.12
145.14
142.00
145.05
145.05
+1.32%
664,455
1.35
Feb 19, 2026
141.65
143.32
141.03
143.16
143.16
+1.02%
525,547
1.06
Feb 18, 2026
141.47
143.11
140.84
141.72
141.72
+0.05%
582,018
1.17
Feb 17, 2026
139.26
143.62
139.26
141.65
141.65
-0.65%
614,714
1.24
Feb 16, 2026
140.51
142.93
140.41
142.58
142.58
0.00%
0
0.00
Feb 13, 2026
140.51
142.93
140.41
142.58
142.58
+1.47%
471,898
0.93
Feb 12, 2026
140.16
142.00
139.39
140.51
140.51
+0.36%
572,705
1.12
Feb 11, 2026
139.03
140.55
138.60
140.01
140.01
+1.11%
584,271
1.14
Feb 10, 2026
137.81
140.93
137.81
140.17
140.17
+1.23%
622,080
1.21
Feb 09, 2026
133.58
139.57
133.25
138.47
138.47
+3.10%
1,043,367
2.07
Feb 06, 2026
127.53
135.99
127.53
134.31
134.31
+8.33%
1,045,699
2.11
Feb 05, 2026
127.67
129.08
121.96
123.98
123.98
-4.06%
2,144,182
4.56
Feb 04, 2026
125.71
130.42
124.70
129.23
129.23
+4.09%
589,460
1.25
Feb 03, 2026
123.91
127.93
123.69
124.63
124.15
-0.16%
658,715
1.38
Feb 02, 2026
124.20
125.91
124.20
124.83
124.35
-0.10%
489,079
1.01
Jan 30, 2026
122.91
125.01
122.66
124.95
124.47
+0.89%
512,659
1.05
Rows: