tiprankstipranks
Trending News
More News >
AptarGroup (ATR)
NYSE:ATR
US Market
Advertisement

AptarGroup (ATR) Historical Prices

Compare
157 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
133.33
134.36
132.31
134.14
134.14
+0.36%
310,078
0.71
Sep 30, 2025
131.71
133.76
131.71
133.66
133.66
+1.05%
310,381
0.71
Sep 29, 2025
132.40
132.68
131.36
132.27
132.27
-0.02%
540,602
1.25
Sep 26, 2025
131.33
132.43
130.96
132.29
132.29
+1.12%
274,395
0.63
Sep 25, 2025
131.50
132.52
130.27
130.82
130.82
-0.52%
388,660
0.88
Sep 24, 2025
132.00
133.31
131.34
131.50
131.50
-0.39%
353,330
0.80
Sep 23, 2025
133.01
133.95
131.97
132.02
132.02
-0.53%
319,736
0.73
Sep 22, 2025
134.12
134.94
132.67
132.72
132.72
-1.28%
402,147
0.92
Sep 19, 2025
134.66
135.10
133.34
134.44
134.44
-0.04%
877,176
2.02
Sep 18, 2025
134.90
135.51
134.07
134.50
134.50
-0.11%
254,839
0.58
Sep 17, 2025
135.42
137.07
134.19
134.65
134.65
-0.41%
377,375
0.86
Sep 16, 2025
134.79
135.42
134.10
135.21
135.21
+0.27%
474,820
1.09
Sep 15, 2025
135.97
136.17
134.63
134.85
134.85
-0.28%
298,041
0.68
Sep 12, 2025
136.62
137.05
135.22
135.23
135.23
-1.36%
261,349
0.60
Sep 11, 2025
136.75
138.28
135.87
137.10
137.10
+0.62%
477,514
1.10
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
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis