AptarGroup, Inc.ATRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $124.00 | $124.71 | $123.24 | $124.11 | 73,468 |
| 1/15/2026 | $127.14 | $127.22 | $124.52 | $125.11 | 381,006 |
| 1/14/2026 | $124.11 | $127.16 | $124.11 | $126.85 | 611,741 |
| 1/13/2026 | $125.05 | $125.44 | $122.54 | $123.50 | 351,904 |
| 1/12/2026 | $124.00 | $125.30 | $122.98 | $125.13 | 477,342 |
| 1/9/2026 | $122.08 | $124.97 | $121.46 | $123.85 | 429,100 |
| 1/8/2026 | $119.92 | $123.37 | $119.52 | $122.44 | 330,023 |
| 1/7/2026 | $120.67 | $121.95 | $117.61 | $120.44 | 478,500 |
| 1/6/2026 | $122.22 | $122.85 | $120.11 | $120.56 | 777,200 |
| 1/5/2026 | $121.76 | $124.58 | $121.76 | $123.00 | 435,700 |
| 1/2/2026 | $121.74 | $123.00 | $120.78 | $122.54 | 295,100 |
| 12/31/2025 | $121.52 | $123.33 | $121.35 | $121.96 | 314,335 |
| 12/30/2025 | $122.80 | $124.30 | $122.42 | $122.74 | 289,800 |
| 12/29/2025 | $123.29 | $124.31 | $122.32 | $123.21 | 400,200 |
| 12/26/2025 | $122.37 | $123.48 | $121.72 | $123.25 | 306,003 |
| 12/24/2025 | $122.53 | $123.17 | $121.76 | $122.75 | 198,018 |
| 12/23/2025 | $122.87 | $123.03 | $121.32 | $122.19 | 311,700 |
| 12/22/2025 | $121.39 | $123.70 | $121.07 | $122.74 | 527,800 |
| 12/19/2025 | $123.34 | $124.33 | $121.26 | $121.39 | 1.30M |
| 12/18/2025 | $123.67 | $124.12 | $122.03 | $122.62 | 457,122 |
| 12/17/2025 | $122.11 | $124.60 | $120.08 | $123.63 | 567,300 |
| 12/16/2025 | $122.67 | $123.85 | $119.52 | $122.83 | 644,802 |
| 12/15/2025 | $121.48 | $122.46 | $120.48 | $122.33 | 588,600 |
| 12/12/2025 | $118.52 | $121.64 | $117.65 | $121.47 | 656,400 |
| 12/11/2025 | $117.96 | $118.67 | $117.16 | $118.01 | 389,717 |
| 12/10/2025 | $116.17 | $117.80 | $115.13 | $117.17 | 734,713 |
| 12/9/2025 | $119.60 | $119.85 | $115.36 | $115.72 | 640,300 |
| 12/8/2025 | $120.92 | $122.10 | $119.30 | $120.07 | 496,615 |
| 12/5/2025 | $121.99 | $123.51 | $120.62 | $121.91 | 537,041 |
| 12/4/2025 | $122.20 | $124.08 | $121.93 | $122.02 | 708,000 |
| 12/3/2025 | $121.45 | $124.26 | $121.41 | $122.06 | 543,100 |
| 12/2/2025 | $123.77 | $123.86 | $120.80 | $121.60 | 325,400 |
| 12/1/2025 | $124.88 | $124.96 | $123.03 | $123.28 | 536,838 |
| 11/28/2025 | $123.63 | $126.08 | $123.63 | $124.75 | 315,700 |
| 11/26/2025 | $123.02 | $124.52 | $123.02 | $123.81 | 538,032 |
| 11/25/2025 | $122.41 | $124.08 | $122.41 | $123.44 | 543,643 |
| 11/24/2025 | $120.85 | $122.40 | $120.44 | $121.47 | 740,035 |
| 11/21/2025 | $118.13 | $122.24 | $118.13 | $121.52 | 509,100 |
| 11/20/2025 | $118.00 | $119.61 | $117.37 | $118.58 | 507,400 |
| 11/19/2025 | $119.51 | $119.51 | $117.71 | $118.00 | 598,900 |
| 11/18/2025 | $119.66 | $120.11 | $118.06 | $119.31 | 817,400 |
| 11/17/2025 | $118.49 | $119.49 | $117.57 | $119.34 | 820,246 |
| 11/14/2025 | $119.77 | $120.69 | $118.39 | $118.61 | 521,200 |
| 11/13/2025 | $118.30 | $121.88 | $118.30 | $120.20 | 679,444 |
| 11/12/2025 | $118.34 | $119.67 | $117.91 | $118.16 | 547,506 |
| 11/11/2025 | $116.96 | $119.51 | $116.96 | $118.27 | 484,800 |
| 11/10/2025 | $115.99 | $116.77 | $114.00 | $116.38 | 514,004 |
| 11/7/2025 | $116.23 | $116.92 | $114.69 | $116.22 | 697,209 |
| 11/6/2025 | $115.02 | $116.96 | $113.80 | $116.15 | 880,317 |
| 11/5/2025 | $114.33 | $116.04 | $112.77 | $115.57 | 896,945 |
| 11/4/2025 | $114.36 | $116.00 | $112.53 | $114.18 | 1.03M |
| 11/3/2025 | $116.09 | $116.09 | $108.29 | $113.12 | 1.66M |
| 10/31/2025 | $115.29 | $118.10 | $103.23 | $116.01 | 2.76M |
| 10/30/2025 | $124.04 | $125.52 | $123.04 | $124.36 | 702,671 |
| 10/29/2025 | $127.28 | $127.50 | $123.42 | $124.31 | 651,100 |
| 10/28/2025 | $128.75 | $129.11 | $127.47 | $128.10 | 413,500 |
| 10/27/2025 | $129.14 | $129.90 | $128.45 | $128.78 | 521,700 |
| 10/24/2025 | $130.75 | $130.89 | $128.54 | $128.88 | 489,311 |
| 10/23/2025 | $129.74 | $131.53 | $129.66 | $130.77 | 378,634 |
| 10/22/2025 | $130.65 | $132.11 | $129.98 | $130.06 | 357,500 |
| 10/21/2025 | $130.61 | $131.77 | $129.12 | $130.57 | 311,600 |
| 10/20/2025 | $129.61 | $130.09 | $128.02 | $130.00 | 240,513 |