AptarGroup, Inc. ATR
143.09 USD +1.37 (+0.97%)
Regular-session close
143.09 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
141.42 Day range 143.73
111.94 52-week range 146.86
- YTD
- +17.33%
- 1 year
- +19.04%
ATR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 142.95 | 143.73 | 141.41 | 143.09 | +1.37 | +0.97% | 521,338 |
| Nov 12, 2026 | 143.88 | 143.87 | 141.32 | 141.72 | -1.36 | -0.95% | 312,935 |
| Nov 11, 2026 | 142.86 | 144.26 | 141.70 | 143.08 | -1.04 | -0.72% | 475,500 |
| Nov 10, 2026 | 143.79 | 145.22 | 141.48 | 144.12 | -0.01 | -0.01% | 438,200 |
| Nov 9, 2026 | 144.13 | 145.26 | 142.50 | 144.13 | +1.63 | +1.14% | 564,400 |
| Nov 6, 2026 | 140.80 | 142.83 | 139.52 | 142.50 | -1.54 | -1.07% | 505,100 |
| Nov 5, 2026 | 147.53 | 148.63 | 142.02 | 144.04 | -2.82 | -1.92% | 693,400 |
| Nov 4, 2026 | 143.30 | 147.21 | 142.27 | 146.86 | +4.55 | +3.20% | 672,500 |
| Nov 3, 2026 | 143.44 | 144.24 | 141.24 | 142.31 | -1.55 | -1.08% | 668,800 |
| Nov 2, 2026 | 137.00 | 144.03 | 136.39 | 143.86 | +6.66 | +4.85% | 882,400 |
| Oct 30, 2026 | 138.59 | 142.31 | 135.52 | 137.20 | +6.56 | +5.02% | 1,007,400 |
| Oct 29, 2026 | 128.63 | 131.03 | 128.36 | 130.64 | +3.47 | +2.73% | 649,700 |
| Oct 28, 2026 | 125.58 | 127.32 | 125.00 | 127.17 | +0.66 | +0.52% | 449,300 |
| Oct 27, 2026 | 126.06 | 127.45 | 125.32 | 126.51 | -0.56 | -0.44% | 445,100 |
| Oct 26, 2026 | 126.77 | 127.68 | 126.50 | 127.07 | +0.52 | +0.41% | 370,700 |
| Oct 23, 2026 | 126.90 | 127.71 | 125.57 | 126.55 | -1.55 | -1.21% | 354,400 |
| Oct 22, 2026 | 125.66 | 128.72 | 124.83 | 128.10 | +2.47 | +1.97% | 426,400 |
| Oct 21, 2026 | 125.90 | 126.54 | 125.49 | 125.63 | -0.14 | -0.11% | 448,500 |
| Oct 20, 2026 | 124.49 | 126.01 | 124.02 | 125.77 | +1.14 | +0.91% | 356,900 |
| Oct 19, 2026 | 123.96 | 125.47 | 123.39 | 124.63 | +0.12 | +0.10% | 277,500 |
| Oct 16, 2026 | 125.08 | 125.99 | 124.18 | 124.51 | +0.25 | +0.20% | 550,200 |
| Oct 15, 2026 | 122.51 | 124.95 | 122.51 | 124.26 | +3.99 | +3.32% | 359,500 |
| Oct 14, 2026 | 119.55 | 120.31 | 118.56 | 120.27 | +1.06 | +0.89% | 452,100 |
| Oct 13, 2026 | 120.21 | 120.63 | 118.34 | 119.21 | +0.26 | +0.22% | 795,700 |
| Oct 12, 2026 | 120.21 | 121.03 | 118.87 | 118.95 | -1.43 | -1.19% | 476,800 |
| Oct 9, 2026 | 121.47 | 121.52 | 119.50 | 120.38 | -1.43 | -1.17% | 542,200 |
| Oct 8, 2026 | 119.93 | 122.42 | 119.91 | 121.81 | +1.38 | +1.15% | 602,400 |
| Oct 7, 2026 | 121.17 | 121.33 | 119.86 | 120.43 | +0.18 | +0.15% | 605,900 |
| Oct 6, 2026 | 119.97 | 121.13 | 118.86 | 120.25 | -0.36 | -0.30% | 721,500 |
| Oct 5, 2026 | 119.28 | 121.37 | 118.78 | 120.61 | +0.70 | +0.58% | 413,100 |
| Oct 2, 2026 | 121.34 | 121.97 | 119.74 | 119.91 | -0.96 | -0.79% | 384,000 |
| Oct 1, 2026 | 120.22 | 121.62 | 119.22 | 120.87 | -0.29 | -0.24% | 389,000 |
| Sep 30, 2026 | 123.07 | 123.07 | 121.13 | 121.16 | -2.13 | -1.73% | 424,100 |
| Sep 29, 2026 | 123.83 | 124.67 | 122.12 | 123.29 | -1.16 | -0.93% | 409,800 |
| Sep 28, 2026 | 122.89 | 124.59 | 122.09 | 124.45 | +0.58 | +0.47% | 713,300 |
| Sep 25, 2026 | 123.76 | 124.05 | 122.42 | 123.87 | +0.49 | +0.40% | 325,600 |
| Sep 24, 2026 | 124.51 | 124.99 | 122.32 | 123.38 | -1.36 | -1.09% | 377,200 |
| Sep 23, 2026 | 125.43 | 125.72 | 124.50 | 124.74 | -0.71 | -0.57% | 335,300 |
| Sep 22, 2026 | 124.72 | 125.80 | 123.83 | 125.45 | +2.05 | +1.66% | 417,700 |
| Sep 21, 2026 | 124.84 | 125.98 | 123.32 | 123.40 | -1.04 | -0.84% | 424,400 |
| Sep 18, 2026 | 125.49 | 125.77 | 124.41 | 124.44 | -1.06 | -0.84% | 821,300 |
| Sep 17, 2026 | 125.66 | 126.22 | 124.55 | 125.50 | +0.79 | +0.63% | 551,500 |
| Sep 16, 2026 | 124.84 | 126.25 | 123.20 | 124.71 | +0.03 | +0.02% | 461,600 |
| Sep 15, 2026 | 124.85 | 124.86 | 123.41 | 124.68 | -0.23 | -0.18% | 474,700 |
| Sep 14, 2026 | 125.28 | 126.21 | 124.00 | 124.91 | +0.07 | +0.06% | 423,200 |
| Sep 11, 2026 | 124.85 | 125.60 | 123.06 | 124.84 | +1.79 | +1.45% | 491,900 |
| Sep 10, 2026 | 122.05 | 123.12 | 120.74 | 123.05 | +0.94 | +0.77% | 435,100 |
| Sep 9, 2026 | 123.97 | 123.97 | 121.09 | 122.11 | -2.23 | -1.79% | 383,000 |
| Sep 8, 2026 | 126.20 | 126.99 | 124.25 | 124.34 | -3.07 | -2.41% | 362,200 |
| Sep 4, 2026 | 127.53 | 128.47 | 126.53 | 127.41 | -0.90 | -0.70% | 324,000 |
| Sep 3, 2026 | 130.65 | 130.65 | 126.99 | 128.31 | -2.02 | -1.55% | 340,000 |
| Sep 2, 2026 | 131.27 | 132.26 | 129.69 | 130.33 | -0.59 | -0.45% | 472,500 |
| Sep 1, 2026 | 131.65 | 132.07 | 130.78 | 130.92 | -0.70 | -0.53% | 418,200 |
| Aug 31, 2026 | 132.21 | 132.44 | 130.83 | 131.62 | -1.37 | -1.03% | 389,200 |
| Aug 28, 2026 | 133.55 | 133.66 | 132.04 | 132.99 | +0.13 | +0.10% | 325,400 |
| Aug 27, 2026 | 133.78 | 134.69 | 132.26 | 132.86 | -2.38 | -1.76% | 295,700 |
| Aug 26, 2026 | 135.00 | 136.64 | 134.44 | 135.24 | +0.52 | +0.39% | 281,400 |
| Aug 25, 2026 | 135.59 | 135.59 | 133.22 | 134.72 | -0.03 | -0.02% | 280,900 |
| Aug 24, 2026 | 135.36 | 136.34 | 134.39 | 134.75 | -0.05 | -0.04% | 282,300 |
| Aug 21, 2026 | 134.04 | 135.13 | 133.10 | 134.80 | +1.84 | +1.38% | 400,500 |
| Aug 20, 2026 | 131.45 | 133.83 | 130.90 | 132.96 | +0.03 | +0.02% | 420,900 |
| Aug 19, 2026 | 133.05 | 134.38 | 132.29 | 132.93 | +1.20 | +0.91% | 390,400 |
| Aug 18, 2026 | 132.75 | 133.47 | 131.22 | 131.73 | -0.01 | -0.01% | 500,100 |
| Aug 17, 2026 | 133.16 | 133.16 | 130.22 | 131.74 | -0.36 | -0.27% | 374,500 |
| Aug 14, 2026 | 132.09 | 132.75 | 129.56 | 132.10 | -0.47 | -0.35% | 381,600 |
65 days, newest first. Daily bars as drawn on the ATR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.