AptarGroup, Inc. Common Stock (NY:ATR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	155.78	157.35	155.18	157.14	679,676	+0.35(+0.22%)
Jul 30, 2025	158.80	158.93	154.92	156.79	580,730	-2.03(-1.28%)
Jul 29, 2025	159.05	159.60	157.22	158.82	388,206	+0.12(+0.08%)
Jul 28, 2025	161.20	161.98	158.16	158.70	308,523	-2.29(-1.42%)
Jul 25, 2025	162.05	163.09	160.78	160.99	296,252	-0.83(-0.51%)
Jul 24, 2025	160.96	164.28	159.79	161.82	431,871	+0.61(+0.38%)
Jul 23, 2025	159.62	161.40	158.69	161.21	451,806	+2.48(+1.56%)
Jul 22, 2025	155.68	158.92	154.79	158.73	451,145	+3.71(+2.39%)
Jul 21, 2025	155.99	156.23	154.81	155.02	206,513	-0.93(-0.60%)
Jul 18, 2025	156.41	156.77	154.49	155.94	243,770	+0.35(+0.22%)
Jul 17, 2025	154.31	155.97	154.08	155.60	398,781	+1.05(+0.68%)
Jul 16, 2025	153.49	155.18	153.12	154.55	262,607	+0.82(+0.53%)
Jul 15, 2025	157.30	157.56	153.64	153.73	254,912	-3.39(-2.16%)
Jul 14, 2025	156.70	158.50	156.25	157.12	277,367	-0.34(-0.22%)
Jul 11, 2025	158.12	158.12	156.19	157.46	292,861	-0.43(-0.27%)
Jul 10, 2025	158.75	159.91	157.89	157.89	362,592	-1.40(-0.88%)
Jul 09, 2025	159.49	159.57	157.66	159.28	253,501	-0.32(-0.20%)
Jul 08, 2025	160.45	162.13	159.41	159.60	343,630	-0.91(-0.57%)
Jul 07, 2025	160.50	161.92	160.10	160.51	314,801	-0.08(-0.05%)
Jul 03, 2025	160.15	160.91	159.37	160.59	235,753	+0.72(+0.45%)
Jul 02, 2025	158.58	159.81	158.21	159.87	294,328	+1.31(+0.82%)
Jul 01, 2025	156.00	159.35	155.52	158.57	339,244	+2.57(+1.65%)
Jun 30, 2025	155.60	156.06	154.18	156.00	316,382	+0.61(+0.39%)
Jun 27, 2025	154.23	155.68	153.80	155.39	644,940	+1.34(+0.87%)
Jun 26, 2025	154.10	155.15	152.69	154.05	660,062	+0.55(+0.36%)
Jun 25, 2025	153.43	154.10	152.34	153.50	265,428	+0.06(+0.04%)
Jun 24, 2025	154.14	154.14	152.75	153.44	247,261	+0.08(+0.05%)
Jun 23, 2025	149.07	153.51	149.07	153.36	357,513	+3.48(+2.32%)
Jun 20, 2025	149.87	150.35	148.57	149.88	572,083	+0.60(+0.40%)
Jun 18, 2025	148.71	150.31	148.71	149.28	384,242	+0.25(+0.17%)
Jun 17, 2025	150.24	150.84	148.71	149.03	380,792	-2.23(-1.48%)
Jun 16, 2025	150.82	152.47	150.70	151.27	347,116	+0.53(+0.35%)
Jun 13, 2025	152.57	153.29	150.31	150.74	362,184	-3.18(-2.07%)
Jun 12, 2025	150.99	154.19	150.99	153.92	338,172	+2.42(+1.60%)
Jun 11, 2025	152.57	153.16	151.17	151.50	381,881	-0.61(-0.40%)
Jun 10, 2025	151.74	152.57	150.44	152.10	324,427	+0.93(+0.61%)
Jun 09, 2025	152.28	152.75	150.94	151.18	389,437	-1.71(-1.12%)
Jun 06, 2025	153.94	154.04	151.79	152.88	265,453	+0.82(+0.54%)
Jun 05, 2025	151.16	152.91	148.63	152.07	483,723	+2.07(+1.38%)
Jun 04, 2025	156.05	156.08	149.87	149.99	834,241	-5.83(-3.74%)
Jun 03, 2025	155.75	157.00	155.56	155.82	398,886	-0.65(-0.41%)