Dark

ATR
AptarGroup, Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:30 PM EDT

156.41USD+0.244%(+0.38)243,092

156.16Bid 156.76Ask 0.60Spread

Pre-market

0.00USD-100.000%(-156.03)0

After-hours

Jul 18, 2025 4:06:30 PM EDT

156.38USD-0.019%(-0.03)10,864

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	155.82	156.8000	155.7700	156.41	+0.244%	243,092	0.000%
2025-07-17	154.74	156.4050	154.5100	156.03	+0.678%	397,671	+0.244%
2025-07-16	153.92	155.6100	153.5508	154.98	+0.532%	261,877	+0.923%
2025-07-15	157.74	157.9960	154.0700	154.16	-2.158%	254,203	+1.460%
2025-07-14	157.14	158.9400	156.6858	157.56	-0.215%	276,595	-0.730%
2025-07-11	158.56	158.5600	156.6300	157.90	-0.272%	292,046	-0.944%
2025-07-10	159.19	160.3600	158.3300	158.33	-0.876%	361,583	-1.213%
2025-07-09	159.93	160.0121	158.1000	159.73	-0.200%	252,796	-2.079%
2025-07-08	160.90	162.5800	159.8550	160.05	-0.565%	342,674	-2.274%
2025-07-07	160.95	162.3700	160.5461	160.96	-0.050%	313,925	-2.827%
2025-07-03	160.60	161.3600	159.8150	161.04	+0.449%	235,097	-2.875%
2025-07-02	159.02	160.5250	158.6500	160.32	+0.824%	293,509	-2.439%
2025-07-01	156.43	159.8000	155.9550	159.01	+1.649%	338,399	-1.635%
2025-06-30	156.03	156.4950	154.6100	156.43	+0.391%	315,502	-0.013%
2025-06-27	154.66	156.1100	154.2300	155.82	+0.867%	643,145	+0.379%
2025-06-26	154.53	155.5800	153.1200	154.48	+0.357%	658,225	+1.249%
2025-06-25	153.86	154.5300	152.7700	153.93	+0.039%	264,690	+1.611%
2025-06-24	154.57	154.5700	153.1800	153.87	+0.052%	246,573	+1.651%
2025-06-23	149.49	153.9400	149.4900	153.79	+2.322%	356,518	+1.704%
2025-06-20	150.29	150.7700	148.9850	150.30	+0.401%	570,491	+4.065%
2025-06-18	149.12	150.7300	149.1200	149.70	+0.167%	383,173	+4.482%
2025-06-17	150.66	151.2650	149.1250	149.45	-1.477%	379,733	+4.657%
2025-06-16	151.24	152.9000	151.1200	151.69	+0.351%	346,150	+3.112%
2025-06-13	153.00	153.7200	150.7300	151.16	-2.067%	361,176	+3.473%
2025-06-12	151.41	154.6200	151.4100	154.35	+1.600%	337,231	+1.335%
2025-06-11	153.00	153.5900	151.5950	151.92	-0.400%	380,818	+2.956%
2025-06-10	152.16	152.9950	150.8600	152.53	+0.613%	323,524	+2.544%
2025-06-09	152.71	153.1750	151.3600	151.60	-1.115%	388,353	+3.173%
2025-06-06	154.37	154.4750	152.2100	153.31	+0.538%	264,715	+2.022%
2025-06-05	151.58	153.3400	149.0500	152.49	+1.383%	482,377	+2.571%
2025-06-04	156.49	156.5200	150.2900	150.41	-3.744%	831,919	+3.989%
2025-06-03	156.18	157.4350	155.9950	156.26	-0.414%	397,776	+0.096%
2025-06-02	157.54	159.0700	155.2550	156.91	-0.941%	349,586	-0.319%
2025-05-30	158.24	158.7800	156.5400	158.40	+0.044%	335,104	-1.256%
2025-05-29	157.83	158.6700	156.8225	158.33	+0.591%	232,087	-1.213%
2025-05-28	158.16	158.8400	157.2550	157.40	-0.481%	364,440	-0.629%
2025-05-27	157.03	158.4400	156.6850	158.16	+1.424%	352,755	-1.106%
2025-05-23	155.12	156.1800	154.2550	155.94	-0.453%	260,545	+0.301%
2025-05-22	156.36	157.2650	155.5600	156.65	+0.128%	278,860	-0.153%
2025-05-21	156.86	157.6470	155.8300	156.45	-1.312%	319,757	-0.026%
2025-05-20	160.26	160.2600	157.9050	158.53	+0.285%	388,100	-1.337%
2025-05-19	156.36	158.3400	156.3100	158.08	+0.681%	185,436	-1.056%
2025-05-16	155.18	157.1500	154.5900	157.01	+1.329%	278,607	-0.382%
2025-05-15	152.35	155.4800	152.3500	154.95	+1.620%	278,108	+0.942%
2025-05-14	153.62	153.6200	150.9700	152.48	-0.755%	350,071	+2.577%
2025-05-13	156.31	156.3100	153.2000	153.64	-1.209%	339,421	+1.803%
2025-05-12	155.79	156.5900	153.7000	155.52	+1.435%	352,482	+0.572%
2025-05-09	153.91	154.3000	152.9400	153.32	-0.026%	231,636	+2.015%
2025-05-08	151.79	154.5750	151.2400	153.36	+1.301%	302,474	+1.989%
2025-05-07	151.88	153.1450	150.6200	151.39	+0.311%	318,398	+3.316%
2025-05-06	150.25	152.0400	149.4150	150.92	-0.370%	311,959	+3.638%
2025-05-05	151.43	153.2150	150.8780	151.48	-0.342%	267,601	+3.255%
2025-05-02	152.99	153.0000	147.7850	152.00	+2.509%	431,607	+2.901%
2025-05-01	148.45	150.5300	146.9600	148.28	-1.114%	445,325	+5.483%
2025-04-30	149.07	149.9900	147.2100	149.95	-0.233%	556,176	+4.308%
2025-04-29	149.76	151.9800	149.0100	150.30	+0.401%	359,943	+4.065%
2025-04-28	149.80	151.0300	148.2800	149.70	+0.429%	235,226	+4.482%
2025-04-25	150.85	152.9999	147.5700	149.06	-1.585%	220,485	+4.931%
2025-04-24	147.93	152.0000	145.4601	151.46	+2.303%	424,550	+3.268%
2025-04-23	147.87	149.3200	147.2200	148.05	+1.390%	536,977	+5.647%
2025-04-22	144.50	146.8242	143.5900	146.02	+2.413%	217,767	+7.115%
2025-04-21	143.30	144.0500	141.1000	142.58	-0.869%	291,626	+9.700%
2025-04-17	145.40	145.7650	140.7100	143.83	-0.807%	390,605	+8.746%
2025-04-16	144.06	145.8200	142.5750	145.00	+0.736%	307,681	+7.869%
2025-04-15	146.10	146.5400	143.7700	143.94	-1.269%	250,675	+8.663%
2025-04-14	145.80	146.3950	143.7900	145.79	+1.166%	249,303	+7.284%
2025-04-11	140.87	144.7100	139.7366	144.11	+2.380%	203,037	+8.535%
2025-04-10	140.00	143.3700	137.5700	140.76	-2.080%	308,997	+11.118%
2025-04-09	133.18	144.4200	131.3200	143.75	+7.549%	491,857	+8.807%
2025-04-08	137.38	139.3075	131.2800	133.66	-0.735%	473,826	+17.021%
2025-04-07	136.34	142.1200	130.8500	134.65	-3.945%	629,909	+16.160%
2025-04-04	145.22	147.9600	140.0400	140.18	-5.711%	531,626	+11.578%
2025-04-03	146.76	150.0500	146.4600	148.67	-1.236%	352,876	+5.206%
2025-04-02	148.00	151.1300	148.0000	150.53	+0.959%	247,555	+3.906%
2025-04-01	148.88	150.0300	147.3800	149.10	+0.485%	239,988	+4.903%
2025-03-31	146.58	149.0900	146.0950	148.38	+0.987%	372,528	+5.412%
2025-03-28	149.29	150.0000	145.7550	146.93	-1.620%	239,805	+6.452%
2025-03-27	148.28	149.8900	147.0300	149.35	+0.532%	312,676	+4.727%
2025-03-26	147.05	148.7000	146.3000	148.56	+0.917%	626,508	+5.284%
2025-03-25	148.49	149.2300	145.9250	147.21	-0.527%	322,330	+6.250%
2025-03-24	145.75	148.1800	144.9100	147.99	+2.189%	462,681	+5.690%
2025-03-21	144.00	145.4600	142.3600	144.82	-0.262%	581,680	+8.003%
2025-03-20	146.13	147.4200	143.7250	145.20	-1.211%	323,614	+7.720%
2025-03-19	146.34	147.4600	145.4700	146.98	+0.465%	273,012	+6.416%
2025-03-18	147.39	147.5300	145.7800	146.30	-1.042%	211,399	+6.910%
2025-03-17	146.51	148.0000	145.8600	147.84	+0.805%	218,348	+5.797%
2025-03-14	145.23	146.8900	144.5397	146.66	+1.313%	211,704	+6.648%
2025-03-13	146.41	147.2000	143.7600	144.76	-0.870%	237,079	+8.048%
2025-03-12	148.24	148.2400	145.5600	146.03	-1.258%	285,053	+7.108%
2025-03-11	150.34	150.5600	147.2656	147.89	-1.780%	300,765	+5.761%
2025-03-10	152.07	154.0000	150.2400	150.57	-1.447%	377,641	+3.879%
2025-03-07	150.51	153.3600	149.1750	152.78	+1.078%	469,226	+2.376%
2025-03-06	147.56	151.5000	147.0600	151.15	+1.826%	464,553	+3.480%
2025-03-05	146.05	148.8500	146.0500	148.44	+1.713%	429,772	+5.369%
2025-03-04	145.54	147.9500	145.1400	145.94	-0.443%	424,887	+7.174%
2025-03-03	146.97	148.8400	145.6850	146.59	-0.109%	389,744	+6.699%
2025-02-28	146.16	146.9500	144.6300	146.75	+0.769%	330,577	+6.583%
2025-02-27	146.23	147.1800	145.3600	145.63	-0.689%	261,232	+7.402%
2025-02-26	146.65	149.1800	146.6200	146.64	-0.724%	714,460	+6.663%
2025-02-25	145.88	148.3300	145.7200	147.71	+1.442%	329,474	+5.890%
2025-02-24	146.18	147.2900	144.3600	145.61	-0.499%	326,135	+7.417%
2025-02-21	147.03	147.3900	145.2000	146.34	-0.232%	415,802	+6.881%
2025-02-20	146.97	147.4150	145.9200	146.68	-0.245%	277,877	+6.633%
2025-02-19	146.14	147.4900	145.6100	147.04	+0.095%	324,061	+6.372%
2025-02-18	144.79	147.2950	143.8950	146.90	+1.457%	482,746	+6.474%
2025-02-14	143.69	145.3100	142.7200	144.79	+1.415%	502,848	+8.025%
2025-02-13	142.75	143.7800	141.4600	142.77	+0.755%	654,292	+9.554%
2025-02-12	140.97	143.4900	139.9300	141.70	-0.415%	419,828	+10.381%
2025-02-11	142.27	143.0700	140.2600	142.29	-0.691%	366,572	+9.923%
2025-02-10	144.26	144.6050	140.8950	143.28	+0.070%	611,632	+9.164%
2025-02-07	157.62	157.9000	142.0400	143.18	-8.482%	1,217,927	+9.240%
2025-02-06	159.84	159.8400	155.3700	156.45	-1.181%	444,588	-0.026%
2025-02-05	158.28	159.6600	157.7800	158.32	+0.393%	260,787	-1.206%
2025-02-04	156.09	158.4600	156.0900	157.70	+1.103%	296,330	-0.818%
2025-02-03	154.58	156.7468	154.1400	155.98	-0.745%	357,330	+0.276%
2025-01-31	157.90	159.3900	156.7600	157.15	-0.620%	769,462	-0.471%
2025-01-30	157.82	158.6750	156.5800	158.13	+0.649%	261,856	-1.088%
2025-01-29	158.78	158.8200	156.6150	157.11	-0.827%	258,467	-0.446%
2025-01-28	157.57	160.3500	157.5700	158.42	-0.025%	198,752	-1.269%
2025-01-27	158.25	158.9200	156.6450	158.46	+0.101%	311,184	-1.294%
2025-01-24	159.65	160.4700	157.2200	158.30	-0.827%	321,162	-1.194%
2025-01-23	158.46	159.8050	157.7250	159.62	+0.346%	140,602	-2.011%
2025-01-22	159.34	160.7500	158.3400	159.07	-0.476%	275,775	-1.672%
2025-01-21	156.72	160.2600	156.7200	159.83	+2.396%	260,985	-2.140%
2025-01-17	156.97	157.9500	155.6800	156.09	-0.205%	223,770	+0.205%
2025-01-16	155.89	157.1650	155.3100	156.41	+0.546%	340,882	0.000%
2025-01-15	156.12	156.9200	154.1700	155.56	+0.614%	202,138	+0.546%
2025-01-14	154.81	155.4452	153.4800	154.61	+0.468%	187,826	+1.164%
2025-01-13	152.93	154.7000	152.9300	153.89	+0.287%	316,314	+1.638%
2025-01-10	152.72	154.3000	152.5800	153.45	-0.454%	339,214	+1.929%
2025-01-08	152.89	154.2600	152.0900	154.15	+0.469%	219,203	+1.466%
2025-01-07	155.92	156.0600	152.6000	153.43	+0.334%	352,150	+1.942%
2025-01-06	154.00	154.6400	151.4400	152.92	-1.659%	356,755	+2.282%
2025-01-03	154.04	155.7150	152.8700	155.50	+0.869%	233,436	+0.585%
2025-01-02	157.65	158.1100	153.4500	154.16	-1.871%	229,239	+1.460%
2024-12-31	157.28	158.2500	156.1800	157.10	+0.236%	304,742	-0.439%
2024-12-30	157.00	157.4900	155.0000	156.73	-0.898%	218,427	-0.204%
2024-12-27	157.82	159.5800	157.6100	158.15	-0.441%	142,821	-1.100%
2024-12-26	158.42	159.6300	158.4200	158.85	-0.314%	158,083	-1.536%
2024-12-24	158.78	159.4200	157.9200	159.35	+0.524%	100,338	-1.845%
2024-12-23	157.17	158.9000	156.9600	158.52	+0.215%	192,981	-1.331%
2024-12-20	158.72	159.7800	157.4705	158.18	-0.434%	482,127	-1.119%
2024-12-19	158.51	161.5700	158.2300	158.87	+0.417%	391,078	-1.548%
2024-12-18	163.69	164.4200	157.9100	158.21	-2.992%	462,960	-1.138%
2024-12-17	166.90	166.9050	162.8400	163.09	-2.708%	509,935	-4.096%
2024-12-16	170.14	170.9279	167.5900	167.63	-1.510%	231,316	-6.693%
2024-12-13	170.91	171.0000	169.8200	170.20	-0.839%	140,138	-8.102%
2024-12-12	171.67	172.6000	170.7800	171.64	-0.389%	162,870	-8.873%
2024-12-11	171.88	174.1000	171.7450	172.31	+0.819%	363,206	-9.228%
2024-12-10	170.72	171.3700	168.1900	170.91	+0.070%	279,417	-8.484%
2024-12-09	171.56	173.4650	170.2300	170.79	-0.210%	295,519	-8.420%
2024-12-06	171.60	172.6500	170.8500	171.15	+0.029%	198,424	-8.612%
2024-12-05	172.01	172.4400	170.5300	171.10	-0.863%	236,792	-8.586%
2024-12-04	171.89	172.8900	171.0250	172.59	+0.110%	171,259	-9.375%
2024-12-03	173.45	173.4500	171.0900	172.40	-0.208%	153,083	-9.275%
2024-12-02	172.98	173.1100	170.8350	172.76	-0.116%	160,973	-9.464%
2024-11-29	172.59	173.4900	172.0900	172.96	+0.716%	109,045	-9.569%
2024-11-27	172.67	173.8800	171.5200	171.73	-0.180%	153,191	-8.921%
2024-11-26	172.86	172.8600	171.1600	172.04	-0.267%	134,486	-9.085%
2024-11-25	172.05	174.0223	171.7400	172.50	+0.577%	262,569	-9.328%
2024-11-22	170.18	172.0700	170.1800	171.51	+0.960%	238,485	-8.804%
2024-11-21	168.69	170.2300	167.7400	169.88	+0.682%	201,839	-7.929%
2024-11-20	167.00	168.9399	165.6500	168.73	+1.096%	217,395	-7.302%
2024-11-19	166.42	167.6700	166.1950	166.90	+0.126%	281,535	-6.285%
2024-11-18	166.39	167.8200	164.3300	166.69	+0.120%	382,855	-6.167%
2024-11-15	172.97	173.7600	166.1700	166.49	-4.371%	614,587	-6.054%
2024-11-14	175.15	175.7900	173.9050	174.10	-0.798%	194,928	-10.161%
2024-11-13	175.50	176.3900	175.0450	175.50	-0.114%	165,377	-10.877%
2024-11-12	176.65	177.2400	174.9500	175.70	-0.255%	173,689	-10.979%
2024-11-11	176.32	178.0300	175.9000	176.15	+0.222%	169,707	-11.206%
2024-11-08	174.70	177.8350	174.4850	175.76	+0.601%	297,992	-11.009%
2024-11-07	174.20	175.4600	173.5400	174.71	+0.895%	406,972	-10.475%
2024-11-06	175.15	175.1500	172.1400	173.16	+1.673%	254,713	-9.673%
2024-11-05	167.74	170.3600	167.7400	170.31	+1.218%	201,362	-8.162%
2024-11-04	169.63	170.5700	168.1800	168.26	-0.679%	187,602	-7.043%
2024-11-01	168.10	170.9900	167.6200	169.41	+0.893%	307,871	-7.674%
2024-10-31	169.09	170.2800	167.8600	167.91	-0.663%	322,138	-6.849%
2024-10-30	168.35	170.2000	168.1200	169.03	+0.196%	285,022	-7.466%
2024-10-29	169.03	169.4900	167.6400	168.70	-0.237%	327,840	-7.285%
2024-10-28	169.90	171.4100	168.7600	169.10	+0.112%	344,659	-7.504%
2024-10-25	168.92	169.8450	164.6100	168.91	+1.417%	512,834	-7.400%
2024-10-24	168.32	168.3300	166.1450	166.55	-0.656%	540,815	-6.088%
2024-10-23	166.51	167.9804	166.1550	167.65	+1.110%	315,374	-6.704%
2024-10-22	165.72	166.3700	164.8100	165.81	-0.313%	224,968	-5.669%
2024-10-21	168.47	168.4900	166.3000	166.33	-1.364%	213,885	-5.964%
2024-10-18	169.10	169.1000	167.7750	168.63	+0.441%	170,804	-7.247%
2024-10-17	166.98	168.3200	166.5200	167.89	+1.114%	233,712	-6.838%
2024-10-16	168.70	169.2000	165.9200	166.04	-1.565%	323,771	-5.800%
2024-10-15	167.32	169.6550	166.4900	168.68	+0.891%	393,950	-7.274%
2024-10-14	164.99	167.7600	163.4600	167.19	+3.491%	469,362	-6.448%
2024-10-11	160.94	161.9170	160.3550	161.55	+1.463%	188,364	-3.182%
2024-10-10	158.05	159.3800	158.0500	159.22	-0.301%	159,341	-1.765%
2024-10-09	158.35	160.0499	158.1200	159.70	+0.649%	149,856	-2.060%
2024-10-08	158.28	159.0200	157.1000	158.67	-0.013%	192,387	-1.424%
2024-10-07	159.39	159.6355	158.0100	158.69	-1.177%	214,935	-1.437%
2024-10-04	159.94	161.4700	159.3300	160.58	+1.032%	343,031	-2.597%
2024-10-03	157.99	160.4600	156.6350	158.94	+0.120%	357,338	-1.592%
2024-10-02	159.86	160.1100	157.9550	158.75	-0.763%	179,022	-1.474%
2024-10-01	160.54	160.5400	159.0500	159.97	-0.137%	189,384	-2.225%
2024-09-30	159.29	160.4200	158.9250	160.19	+0.188%	278,081	-2.360%
2024-09-27	158.68	161.5500	158.2600	159.89	+0.953%	354,163	-2.176%
2024-09-26	157.94	159.0600	157.7000	158.38	+0.789%	363,612	-1.244%
2024-09-25	157.30	157.8700	155.8700	157.14	+0.326%	283,958	-0.465%
2024-09-24	156.18	157.0800	156.0300	156.63	+0.430%	243,779	-0.140%
2024-09-23	156.17	156.9050	154.7400	155.96	+0.032%	313,201	+0.289%
2024-09-20	156.31	156.3100	154.4800	155.91	-0.631%	638,051	+0.321%
2024-09-19	155.02	158.8050	155.0200	156.90	+2.502%	412,008	-0.312%
2024-09-18	153.76	155.4900	152.7100	153.07	+0.026%	213,137	+2.182%
2024-09-17	154.00	155.5650	151.8700	153.03	+0.026%	255,465	+2.209%
2024-09-16	153.04	153.1700	152.0700	152.99	+0.466%	172,418	+2.235%
2024-09-13	152.19	153.0100	151.8950	152.28	+0.211%	138,087	+2.712%
2024-09-12	150.89	152.0100	149.9700	151.96	+0.743%	197,540	+2.928%
2024-09-11	150.79	150.8800	148.6300	150.84	-0.442%	176,970	+3.693%
2024-09-10	151.87	152.7900	151.4400	151.51	-0.263%	154,057	+3.234%
2024-09-09	152.57	153.0600	151.4350	151.91	-0.308%	238,803	+2.962%
2024-09-06	150.38	153.1210	150.3800	152.38	+1.101%	316,937	+2.645%
2024-09-05	151.08	151.7600	149.9500	150.72	-0.007%	198,191	+3.775%
2024-09-04	149.60	150.9000	149.6000	150.73	+0.460%	172,250	+3.768%
2024-09-03	152.11	152.3750	149.7300	150.04	-2.056%	352,474	+4.246%
2024-08-30	152.20	153.4400	151.6400	153.19	+0.598%	169,842	+2.102%
2024-08-29	152.55	152.9100	151.2100	152.28	+0.488%	186,020	+2.712%
2024-08-28	150.93	151.9650	150.9300	151.54	+0.225%	246,210	+3.214%
2024-08-27	150.01	151.5400	149.8400	151.20	+0.693%	193,612	+3.446%
2024-08-26	150.68	152.6700	150.1400	150.16	-0.186%	234,827	+4.162%
2024-08-23	149.66	150.5300	149.4374	150.44	+0.973%	219,915	+3.968%
2024-08-22	149.57	150.4000	148.6700	148.99	-0.228%	196,891	+4.980%
2024-08-21	148.17	149.5750	147.4600	149.33	+0.824%	241,916	+4.741%
2024-08-20	146.98	148.3100	146.9800	148.11	+0.776%	380,976	+5.604%
2024-08-19	146.32	147.7300	145.9200	146.97	+0.170%	176,743	+6.423%
2024-08-16	146.11	146.8400	145.6100	146.72	-0.197%	242,489	+6.604%
2024-08-15	145.00	147.3400	145.0000	147.01	+2.161%	276,983	+6.394%
2024-08-14	144.13	144.8100	143.4900	143.90	-0.326%	115,529	+8.694%
2024-08-13	143.51	145.3000	143.1000	144.37	+0.754%	208,754	+8.340%
2024-08-12	143.97	144.1807	142.7700	143.29	-0.458%	219,367	+9.156%
2024-08-09	145.41	145.4100	143.4700	143.95	-1.106%	250,097	+8.656%
2024-08-08	144.46	146.1600	144.4600	145.56	+1.365%	266,292	+7.454%
2024-08-07	146.01	147.2600	143.4700	143.60	-0.918%	346,624	+8.921%
2024-08-06	141.33	146.0850	141.1100	144.93	+3.021%	472,635	+7.921%
2024-08-05	143.43	143.4300	139.4800	140.68	-3.439%	442,785	+11.181%
2024-08-02	146.58	147.0000	143.7500	145.69	-0.911%	210,471	+7.358%
2024-08-01	146.88	149.5399	145.4300	147.03	+0.034%	332,214	+6.380%
2024-07-31	146.50	148.8500	145.4100	146.98	+0.844%	267,284	+6.416%
2024-07-30	147.38	147.9000	145.4050	145.75	-1.387%	408,490	+7.314%
2024-07-29	146.58	148.3550	145.1700	147.80	+0.777%	381,886	+5.825%
2024-07-26	143.13	151.2900	142.3550	146.66	+3.654%	560,731	+6.648%
2024-07-25	142.83	144.0500	141.2200	141.49	-1.838%	510,505	+10.545%
2024-07-24	146.07	146.6275	143.9000	144.14	-1.301%	239,466	+8.513%
2024-07-23	147.87	148.5100	145.6650	146.04	-0.781%	233,011	+7.101%
2024-07-22	145.99	147.5600	145.2500	147.19	+0.857%	220,139	+6.264%
2024-07-19	146.59	146.5900	144.6550	145.94	-0.232%	246,818	+7.174%
2024-07-18	144.61	147.2500	144.6050	146.28	+0.980%	430,805	+6.925%
2024-07-17	144.34	145.7699	144.3400	144.86	+0.208%	238,096	+7.973%
2024-07-16	143.85	145.3000	143.8500	144.56	+0.788%	169,422	+8.197%
2024-07-15	144.76	145.6900	143.1400	143.43	-0.802%	272,431	+9.050%
2024-07-12	143.41	145.4900	143.4100	144.59	+1.759%	247,464	+8.175%
2024-07-11	141.20	143.3000	140.7500	142.09	+0.566%	234,251	+10.078%
2024-07-10	140.75	141.6300	140.5700	141.29	+0.893%	141,747	+10.701%
2024-07-09	140.86	141.2700	139.7500	140.04	-1.039%	220,827	+11.690%
2024-07-08	141.65	142.5000	141.5000	141.51	+0.433%	243,740	+10.529%
2024-07-05	140.99	141.4350	139.7300	140.90	-0.227%	197,049	+11.008%
2024-07-03	140.88	141.4000	140.5700	141.22	+0.584%	140,978	+10.756%
2024-07-02	138.48	140.5000	137.7600	140.40	+1.343%	250,953	+11.403%
2024-07-01	141.38	141.4800	138.3900	138.54	-1.612%	296,902	+12.899%
2024-06-28	143.78	144.3200	140.0900	140.81	-2.127%	416,360	+11.079%
2024-06-27	143.87	143.8800	142.2700	143.87	+0.111%	376,393	+8.716%
2024-06-26	144.25	144.7850	142.9600	143.71	-0.794%	182,954	+8.837%
2024-06-25	146.79	146.8000	144.5000	144.86	-1.268%	189,940	+7.973%
2024-06-24	147.22	148.2300	146.6700	146.72	-0.089%	181,010	+6.604%
2024-06-21	145.87	147.1350	145.3100	146.85	+0.713%	410,283	+6.510%
2024-06-20	146.66	147.5300	145.6700	145.81	-0.600%	190,415	+7.270%
2024-06-18	146.48	147.6900	146.4700	146.69	+0.246%	208,193	+6.626%
2024-06-17	144.87	146.6799	144.5700	146.33	+1.092%	218,806	+6.889%
2024-06-14	145.09	145.3800	143.6775	144.75	-0.741%	134,036	+8.055%
2024-06-13	145.89	146.5300	145.0200	145.83	0.000%	229,016	+7.255%
2024-06-12	146.24	146.3100	144.0700	145.83	+0.227%	220,471	+7.255%
2024-06-11	144.91	145.7400	144.3500	145.50	-0.062%	145,227	+7.498%
2024-06-10	144.83	145.8100	143.9900	145.59	+0.027%	123,095	+7.432%
2024-06-07	145.77	146.3300	145.4500	145.55	-0.281%	176,369	+7.461%
2024-06-06	148.01	148.0100	145.4000	145.96	-1.325%	192,575	+7.159%
2024-06-05	147.72	148.2000	147.0800	147.92	-0.182%	227,785	+5.740%
2024-06-04	147.65	148.3900	146.7000	148.19	+0.020%	281,164	+5.547%
2024-06-03	148.50	148.5000	146.0300	148.16	+0.318%	254,248	+5.568%
2024-05-31	146.09	147.8300	145.9200	147.69	+1.061%	290,349	+5.904%
2024-05-30	145.13	146.9779	145.0000	146.14	+0.898%	322,539	+7.028%
2024-05-29	145.65	146.7000	144.5150	144.84	-1.275%	210,910	+7.988%
2024-05-28	147.62	147.7750	145.8200	146.71	-0.932%	315,261	+6.612%
2024-05-24	148.48	148.8300	147.3600	148.09	+0.250%	153,418	+5.618%
2024-05-23	148.66	148.9500	147.5600	147.72	-0.719%	168,679	+5.883%
2024-05-22	148.07	148.8300	147.4700	148.79	+0.135%	280,493	+5.121%
2024-05-21	147.94	148.6800	147.0900	148.59	+0.283%	276,941	+5.263%
2024-05-20	147.59	148.4100	147.0400	148.17	+0.339%	161,613	+5.561%
2024-05-17	147.85	148.1650	147.1300	147.67	+0.088%	165,683	+5.919%
2024-05-16	147.37	147.8950	146.4250	147.54	+0.177%	229,196	+6.012%
2024-05-15	147.96	148.3400	146.7700	147.28	-0.419%	209,209	+6.199%
2024-05-14	148.30	148.3050	147.4650	147.90	+0.020%	135,109	+5.754%
2024-05-13	148.53	149.4800	146.8600	147.87	-0.418%	167,052	+5.775%
2024-05-10	148.95	149.0012	148.0900	148.49	-0.396%	183,489	+5.334%
2024-05-09	151.00	151.7300	148.6300	149.08	-1.134%	298,459	+4.917%
2024-05-08	149.72	150.8700	149.4755	150.79	+0.715%	220,068	+3.727%
2024-05-07	148.32	150.3800	148.3200	149.72	+0.456%	386,557	+4.468%
2024-05-06	147.76	149.0800	147.1600	149.04	+1.519%	258,174	+4.945%
2024-05-03	147.11	147.1300	144.8400	146.81	+0.610%	282,576	+6.539%
2024-05-02	145.76	146.7250	145.2900	145.92	+0.371%	352,846	+7.189%
2024-05-01	144.99	147.2100	144.5800	145.38	+0.693%	321,663	+7.587%
2024-04-30	145.74	146.1050	144.0600	144.38	-1.366%	569,873	+8.332%
2024-04-29	144.90	148.0200	144.3700	146.38	+2.128%	653,465	+6.852%
2024-04-26	142.00	148.5050	141.8950	143.33	+2.247%	485,546	+9.126%
2024-04-25	139.84	141.2500	138.9200	140.18	+0.121%	644,285	+11.578%
2024-04-24	139.95	140.9000	139.6400	140.01	-0.100%	453,912	+11.713%
2024-04-23	139.77	141.1600	139.5200	140.15	-0.121%	408,587	+11.602%
2024-04-22	139.55	141.1500	139.2500	140.32	+0.703%	297,175	+11.467%
2024-04-19	139.06	139.9200	138.7700	139.34	+0.165%	221,448	+12.251%
2024-04-18	138.39	139.4400	138.2200	139.11	+0.513%	236,056	+12.436%
2024-04-17	138.88	139.4800	138.3500	138.40	-0.137%	538,755	+13.013%
2024-04-16	137.79	139.3900	137.3600	138.59	+0.282%	279,564	+12.858%
2024-04-15	138.61	139.8100	137.8300	138.20	+0.729%	318,957	+13.177%
2024-04-12	138.17	138.9500	135.9600	137.20	-1.387%	299,234	+14.001%
2024-04-11	139.26	140.0400	138.4500	139.13	-0.194%	265,323	+12.420%
2024-04-10	138.98	140.2150	138.4500	139.40	-0.649%	200,711	+12.202%
2024-04-09	140.42	141.1000	139.3600	140.31	-0.142%	242,589	+11.475%
2024-04-08	141.67	142.3800	140.3900	140.51	-0.861%	312,526	+11.316%
2024-04-05	141.38	142.7650	140.9475	141.73	-0.014%	288,272	+10.358%
2024-04-04	141.83	142.7500	140.9700	141.75	+0.618%	403,641	+10.342%
2024-04-03	140.67	141.1900	139.8700	140.88	+0.178%	258,661	+11.024%
2024-04-02	141.84	141.8400	140.3900	140.63	-1.167%	202,598	+11.221%
2024-04-01	143.79	143.7900	142.1200	142.29	-1.112%	204,383	+9.923%
2024-03-28	144.82	145.3523	143.6500	143.89	-0.532%	247,840	+8.701%
2024-03-27	143.67	145.1500	143.6700	144.66	+1.020%	218,170	+8.122%
2024-03-26	142.83	144.3100	142.6200	143.20	+0.168%	314,251	+9.225%
2024-03-25	141.20	144.0500	141.1700	142.96	+0.968%	316,320	+9.408%
2024-03-22	142.01	142.4500	141.0500	141.59	+0.319%	276,019	+10.467%
2024-03-21	140.31	141.6000	139.2997	141.14	+0.836%	255,837	+10.819%
2024-03-20	139.63	140.0700	139.1400	139.97	+0.330%	219,954	+11.745%
2024-03-19	138.88	140.3150	138.8800	139.51	+0.180%	253,013	+12.114%
2024-03-18	140.93	141.3000	138.9300	139.26	-1.234%	299,728	+12.315%
2024-03-15	140.04	142.4100	139.7412	141.00	+0.050%	599,511	+10.929%
2024-03-14	141.36	141.6200	140.3600	140.93	-0.163%	235,213	+10.984%
2024-03-13	143.00	143.0000	140.9300	141.16	-0.878%	336,764	+10.803%
2024-03-12	142.80	142.8500	141.4800	142.41	-0.231%	242,199	+9.831%
2024-03-11	142.79	143.3800	141.9750	142.74	-0.245%	226,663	+9.577%
2024-03-08	144.71	145.0750	142.9700	143.09	-1.078%	185,255	+9.309%
2024-03-07	144.50	145.1350	143.8400	144.65	+1.104%	250,091	+8.130%
2024-03-06	142.93	143.6400	142.4800	143.07	+0.386%	183,984	+9.324%
2024-03-05	142.27	143.2100	141.7400	142.52	+0.394%	190,208	+9.746%
2024-03-04	140.69	142.1200	140.5600	141.96	+1.190%	260,259	+10.179%
2024-03-01	139.88	140.7850	139.5600	140.29	-0.121%	151,373	+11.490%
2024-02-29	140.63	141.6300	139.8300	140.46	+0.036%	250,582	+11.356%
2024-02-28	139.65	141.2400	139.3300	140.41	+0.071%	189,620	+11.395%
2024-02-27	141.92	142.1800	139.8000	140.31	-1.134%	244,595	+11.475%
2024-02-26	141.50	142.0550	140.8000	141.92	+0.396%	199,254	+10.210%
2024-02-23	141.97	142.0500	140.6050	141.36	-0.078%	190,330	+10.647%
2024-02-22	140.47	142.4200	140.0700	141.47	+1.050%	295,737	+10.561%
2024-02-21	139.08	140.1100	138.9900	140.00	+0.222%	276,273	+11.721%
2024-02-20	137.14	140.1360	136.9500	139.69	+1.593%	367,388	+11.969%
2024-02-16	135.37	138.0000	135.0400	137.50	+1.822%	453,937	+13.753%
2024-02-15	137.17	137.8100	134.5700	135.04	-1.553%	471,417	+15.825%
2024-02-14	136.26	137.4600	135.1700	137.17	+0.912%	334,958	+14.026%
2024-02-13	136.69	137.3300	134.9800	135.93	-1.221%	275,877	+15.067%
2024-02-12	139.16	140.4700	137.5050	137.61	-0.972%	491,253	+13.662%
2024-02-09	132.11	139.2100	131.5050	138.96	+5.177%	650,944	+12.558%
2024-02-08	131.64	134.8400	131.5400	132.12	+0.243%	620,725	+18.385%
2024-02-07	131.41	132.4200	129.3700	131.80	+0.511%	393,013	+18.672%
2024-02-06	130.48	131.4000	129.3000	131.13	+0.367%	369,692	+19.279%
2024-02-05	129.13	131.4500	128.0500	130.65	+0.423%	319,530	+19.717%
2024-02-02	129.96	130.7100	128.6898	130.10	-0.307%	344,843	+20.223%
2024-02-01	130.46	131.1100	129.6100	130.50	+0.477%	298,800	+19.854%
2024-01-31	132.37	132.7700	129.1600	129.88	-1.792%	537,487	+20.427%
2024-01-30	132.03	133.0850	131.6331	132.25	0.000%	228,363	+18.268%
2024-01-29	131.05	132.5924	130.4900	132.25	+0.418%	187,791	+18.268%
2024-01-26	131.68	132.5900	131.4000	131.70	+0.343%	219,885	+18.762%

document.getElementById("mhHJVS").onerror = function(){this.style.display='none';}; .dark-mode .RNH31b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNH31b{ color: #333333; background-color: white; border: 2px solid #333333; }ATRAptarGroup, Inc.stock NYSE

ATR
AptarGroup, Inc.
stock NYSE