AptarGroup Inc. (ATR)
NYSE: ATR
· Real-Time Price · USD
133.21
0.03 (0.02%)
At close: Oct 03, 2025, 3:59 PM
133.22
0.01%
After-hours: Oct 03, 2025, 07:22 PM EDT
ATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 132.47 | 133.58 | 132.43 | 133.22 | 133.22 | 0.03% | 402,021 |
| Oct 2, 2025 | 133.66 | 134.39 | 132.96 | 133.18 | 133.18 | -0.72% | 398,515 |
| Oct 1, 2025 | 133.33 | 134.36 | 132.31 | 134.14 | 134.14 | 0.36% | 310,100 |
| Sep 30, 2025 | 131.71 | 133.76 | 131.71 | 133.66 | 133.66 | 1.05% | 310,400 |
| Sep 29, 2025 | 132.40 | 132.68 | 131.36 | 132.27 | 132.27 | -0.02% | 540,602 |
| Sep 26, 2025 | 131.33 | 132.43 | 130.96 | 132.29 | 132.29 | 1.12% | 274,400 |
| Sep 25, 2025 | 131.50 | 132.52 | 130.27 | 130.82 | 130.82 | -0.52% | 388,700 |
| Sep 24, 2025 | 132.00 | 133.31 | 131.34 | 131.50 | 131.50 | -0.39% | 353,330 |
| Sep 23, 2025 | 133.01 | 133.95 | 131.97 | 132.02 | 132.02 | -0.53% | 319,736 |
| Sep 22, 2025 | 134.12 | 134.94 | 132.67 | 132.72 | 132.72 | -1.28% | 402,147 |
| Sep 19, 2025 | 134.66 | 135.10 | 133.34 | 134.44 | 134.44 | -0.04% | 877,200 |
| Sep 18, 2025 | 134.90 | 135.51 | 134.07 | 134.50 | 134.50 | -0.11% | 254,839 |
| Sep 17, 2025 | 135.42 | 137.07 | 134.19 | 134.65 | 134.65 | -0.41% | 377,400 |
| Sep 16, 2025 | 134.79 | 135.42 | 134.10 | 135.21 | 135.21 | 0.27% | 474,820 |
| Sep 15, 2025 | 135.97 | 136.17 | 134.63 | 134.85 | 134.85 | -0.28% | 298,041 |
| Sep 12, 2025 | 136.62 | 137.05 | 135.22 | 135.23 | 135.23 | -1.36% | 261,349 |
| Sep 11, 2025 | 136.75 | 138.28 | 135.87 | 137.10 | 137.10 | 0.62% | 477,514 |
| Sep 10, 2025 | 136.13 | 137.46 | 134.85 | 136.25 | 136.25 | -0.58% | 685,117 |
| Sep 9, 2025 | 138.26 | 139.48 | 135.10 | 137.05 | 137.05 | -0.90% | 637,100 |
| Sep 8, 2025 | 138.59 | 140.00 | 137.68 | 138.30 | 138.30 | -0.23% | 616,104 |
Page 1 of 136