Education
About Us
Working with TipRanks
Follow Us
AptarGroup, Inc. (ATR)
:ATR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
118.52
121.64
117.65
121.47
121.47
+2.93%
656,392
1.18
Dec 11, 2025
117.96
118.67
117.16
118.01
118.01
+0.72%
389,717
0.70
Dec 10, 2025
116.17
117.80
115.13
117.17
117.17
+1.25%
734,713
1.34
Dec 09, 2025
119.60
119.85
115.36
115.72
115.72
-3.62%
640,262
1.16
Dec 08, 2025
120.92
122.10
119.30
120.07
120.07
-1.51%
496,615
0.90
Dec 05, 2025
121.99
123.51
120.62
121.91
121.91
-0.09%
537,041
0.97
Dec 04, 2025
122.20
124.08
121.93
122.02
122.02
-0.03%
707,965
1.29
Dec 03, 2025
121.45
124.26
121.41
122.06
122.06
+0.38%
543,097
0.99
Dec 02, 2025
123.77
123.86
120.80
121.60
121.60
-1.36%
325,372
0.59
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 26, 2025
123.02
124.52
123.02
123.81
123.81
+0.30%
538,032
0.99
Nov 25, 2025
122.41
124.08
122.41
123.44
123.44
+1.62%
543,643
1.00
Nov 24, 2025
120.85
122.40
120.44
121.47
121.47
-0.04%
740,035
1.37
Nov 21, 2025
118.13
122.24
118.13
121.52
121.52
+2.48%
509,095
0.95
Nov 20, 2025
118.00
119.61
117.37
118.58
118.58
+0.49%
507,353
0.95
Nov 19, 2025
119.51
119.51
117.71
118.00
118.00
-1.10%
598,851
1.13
Nov 18, 2025
119.66
120.11
118.06
119.31
119.31
-0.03%
817,365
1.56
Nov 17, 2025
118.49
119.49
117.57
119.34
119.34
+0.62%
820,246
1.59
Nov 14, 2025
119.77
120.69
118.39
118.61
118.61
-1.32%
521,175
1.01
Nov 13, 2025
118.30
121.88
118.30
120.20
120.20
+1.73%
679,444
1.31
Nov 12, 2025
118.34
119.67
117.91
118.16
118.16
-0.09%
547,506
1.05
Nov 11, 2025
116.96
119.51
116.96
118.27
118.27
+1.62%
484,777
0.92
Nov 10, 2025
115.99
116.77
114.00
116.38
116.38
+0.14%
514,004
0.98
Nov 07, 2025
116.23
116.92
114.69
116.22
116.22
+0.06%
697,209
1.35
Nov 06, 2025
115.02
116.96
113.80
116.15
116.15
+0.50%
880,317
1.72
Nov 05, 2025
114.33
116.04
112.77
115.57
115.57
+1.22%
896,945
1.77
Nov 04, 2025
114.36
116.00
112.53
114.18
114.18
+0.94%
1,029,138
2.07
Nov 03, 2025
116.09
116.09
108.29
113.12
113.12
-2.49%
1,661,017
3.46
Oct 31, 2025
115.29
118.10
103.23
116.01
116.01
-6.71%
2,758,240
6.14
Oct 30, 2025
124.04
125.52
123.04
124.36
124.36
+0.04%
702,591
1.55
Oct 29, 2025
127.28
127.50
123.42
124.31
124.31
-2.96%
651,085
1.43
Oct 28, 2025
128.75
129.11
127.47
128.10
128.10
-0.53%
413,500
0.90
Oct 27, 2025
129.14
129.90
128.45
128.78
128.78
-0.08%
521,664
1.15
Oct 24, 2025
130.75
130.89
128.54
128.88
128.88
-1.45%
489,311
1.08
Oct 23, 2025
129.74
131.53
129.66
130.77
130.77
+0.92%
378,634
0.84
Oct 22, 2025
130.65
132.11
129.98
130.06
129.58
-0.02%
357,471
0.79
Oct 21, 2025
130.61
131.77
129.12
130.57
130.09
+0.81%
311,561
0.69
Oct 20, 2025
129.61
130.09
128.02
130.00
129.52
+0.88%
240,513
0.53
Oct 17, 2025
129.16
130.10
128.85
129.34
128.86
+0.51%
339,743
0.75
Oct 16, 2025
128.44
129.50
127.85
129.16
128.68
+1.20%
352,687
0.78
Oct 15, 2025
129.80
130.39
127.86
128.10
127.63
-0.94%
438,271
0.97
Oct 14, 2025
130.04
131.06
129.04
129.80
129.32
+0.05%
337,442
0.75
Oct 13, 2025
130.99
132.35
130.16
130.22
129.74
-0.17%
311,422
0.69
Oct 10, 2025
130.94
132.01
129.89
130.93
130.45
+0.62%
426,005
0.95
Oct 09, 2025
131.70
132.84
130.20
130.61
130.13
-0.39%
554,222
1.25
Oct 08, 2025
131.18
132.02
130.26
131.61
131.12
+1.15%
361,328
0.81
Oct 07, 2025
132.11
132.51
129.81
130.59
130.11
-0.61%
438,789
0.99
Oct 06, 2025
132.89
133.20
131.41
131.88
131.39
-0.64%
447,132
1.02
Oct 03, 2025
132.47
133.58
132.43
133.22
132.73
+0.40%
402,033
0.92
Rows: