ATR
Aptargroup (ATR)
NYSE
$143.07-$1.06 (-0.73%)
Price as of Nov 11, 2026 7:44 PM EST
  • $9.1B
    Market Cap
  • 23.25%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +19.72%
    Low Price$118.54
    High Price$146.35
  • 3 Months
    +7.81%
    Low Price$118.54
    High Price$146.35
  • 1 Year
    +23.25%
    Low Price$111.16
    High Price$146.35
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
$0.50 Dividend
11/11/2026
142.36
143.76
141.21
142.58
-0.72%
475,457
11/10/2026
143.29
144.72
140.99
143.62
-0.007%
438,251
11/09/2026
143.63
144.76
142.01
143.63
+1.14%
564,397
11/06/2026
140.31
142.33
139.04
142.01
-1.07%
505,064
11/05/2026
147.02
148.11
141.53
143.54
-1.92%
693,450
11/04/2026
142.80
146.70
141.78
146.35
+3.20%
672,468
11/03/2026
142.94
143.74
140.75
141.82
-1.08%
668,814
11/02/2026
136.52
143.53
135.92
143.36
+4.85%
882,426
10/30/2026
138.11
141.82
135.05
136.72
+5.02%
1,007,402
10/29/2026
128.18
130.57
127.91
130.19
+2.73%
649,741
10/29/2026
$1.52 Earnings
10/28/2026
125.14
126.88
124.57
126.73
+0.52%
449,261
10/27/2026
125.62
127.01
124.88
126.07
-0.44%
445,278
10/26/2026
126.33
127.24
126.06
126.63
+0.41%
370,663
10/23/2026
126.46
127.27
125.13
126.11
-1.21%
354,361
10/22/2026
125.22
128.27
124.40
127.66
+1.97%
426,359
10/21/2026
125.46
126.10
125.05
125.19
-0.11%
448,490
10/20/2026
124.06
125.57
123.59
125.33
+0.91%
356,886
10/19/2026
123.53
125.03
122.96
124.20
+0.10%
277,481
10/16/2026
124.65
125.55
123.74
124.08
+0.20%
550,214
10/15/2026
122.08
124.52
122.08
123.83
+3.32%
359,532
10/14/2026
119.14
119.89
118.15
119.85
+0.89%
452,111
10/13/2026
119.79
120.21
117.93
118.80
+0.22%
795,704
10/12/2026
119.79
120.61
118.46
118.54
-1.19%
476,755
10/09/2026
121.05
121.10
119.09
119.96
-1.17%
542,175
10/08/2026
119.51
122.00
119.49
121.39
+1.15%
602,395
10/07/2026
120.75
120.90
119.44
120.01
+0.15%
605,910
10/06/2026
119.55
120.71
118.45
119.83
-0.30%
721,519
10/05/2026
118.87
120.95
118.37
120.19
+0.58%
413,132
10/02/2026
120.92
121.55
119.32
119.49
-0.79%
383,980
10/01/2026
119.80
121.20
118.80
120.45
-0.24%
389,006
09/30/2026
122.64
122.64
120.71
120.74
-1.73%
424,123
09/29/2026
123.40
124.23
121.70
122.86
-0.93%
409,838
09/28/2026
122.46
124.16
121.67
124.02
+0.47%
713,332
09/25/2026
123.33
123.62
122.00
123.44
+0.40%
325,652
09/24/2026
124.08
124.56
121.90
122.95
-1.09%
377,182
09/23/2026
124.99
125.28
124.07
124.31
-0.57%
335,320
09/22/2026
124.29
125.36
123.40
125.01
+1.66%
417,723
09/21/2026
124.41
125.54
122.89
122.97
-0.84%
424,448
09/18/2026
125.05
125.33
123.98
124.01
-0.84%
821,262
09/17/2026
125.22
125.78
124.12
125.06
+0.63%
551,464
09/16/2026
124.41
125.81
122.77
124.28
+0.02%
461,612
09/15/2026
124.42
124.43
122.98
124.25
-0.18%
474,729
09/14/2026
124.85
125.77
123.57
124.48
+0.06%
423,158
09/11/2026
124.42
125.16
122.63
124.41
+1.45%
491,927
09/10/2026
121.63
122.69
120.32
122.62
+0.77%
435,090
09/09/2026
123.54
123.54
120.67
121.69
-1.79%
383,033
09/08/2026
125.76
126.55
123.82
123.91
-2.41%
362,194
09/04/2026
127.09
128.02
126.09
126.97
-0.70%
323,986
09/03/2026
130.20
130.20
126.55
127.86
-1.55%
339,990
09/02/2026
130.81
131.80
129.24
129.88
-0.45%
472,482
09/01/2026
131.19
131.61
130.33
130.47
-0.53%
418,155
08/31/2026
131.75
131.98
130.38
131.16
-1.03%
389,243
08/28/2026
133.09
133.19
131.58
132.53
+0.10%
325,434
08/27/2026
133.32
134.22
131.80
132.40
-1.76%
295,694
08/26/2026
134.53
136.17
133.97
134.77
+0.39%
281,378
08/25/2026
135.12
135.12
132.76
134.25
-0.02%
280,916
08/24/2026
134.89
135.87
133.92
134.28
-0.04%
282,301
08/21/2026
133.57
134.66
132.64
134.33
+1.38%
400,498
08/20/2026
130.99
133.37
130.45
132.50
+0.02%
420,886
08/19/2026
132.59
133.91
131.83
132.47
+0.91%
390,403
08/18/2026
132.29
133.00
130.76
131.27
-0.008%
500,148
08/17/2026
132.70
132.70
129.77
131.28
-0.27%
374,534
08/14/2026
131.63
132.28
129.11
131.64
-0.35%
381,603
08/13/2026
133.97
133.97
131.63
132.11
-0.44%
490,796
08/12/2026
133.05
134.00
131.81
132.69
-1.19%
315,072
08/11/2026
132.34
134.58
132.34
134.28
+0.80%
343,680
08/10/2026
133.92
134.05
132.47
133.22
-1.28%
446,749
08/07/2026
134.59
137.20
134.24
134.95
-0.27%
696,293
08/06/2026
138.14
138.21
134.20
135.31
-0.71%
544,975
08/05/2026
136.40
136.41
134.40
136.28
+0.42%
454,809
08/04/2026
137.39
137.39
134.87
135.71
-0.43%
511,877
08/03/2026
136.75
137.98
134.06
136.30
+2.10%
642,497
07/31/2026
136.98
139.09
131.71
133.50
+0.07%
886,405
07/30/2026
135.93
135.93
132.64
133.41
-1.38%
627,020
07/30/2026
$0.48 Dividend
07/30/2026
$1.42 Earnings
07/29/2026
135.05
135.65
133.61
135.28
-1.15%
579,873
07/28/2026
134.43
137.07
133.89
136.85
+3.33%
592,496
07/27/2026
132.26
133.14
131.73
132.44
+0.76%
411,234
07/24/2026
128.69
131.80
128.69
131.44
+2.60%
335,921
07/23/2026
127.95
128.91
127.28
128.10
-0.13%
382,933
07/22/2026
128.90
129.57
127.58
128.27
+0.20%
309,907
07/21/2026
129.62
130.15
127.03
128.01
-0.77%
328,837
07/20/2026
131.46
131.46
128.84
129.00
-2.04%
422,950
07/17/2026
134.88
135.70
129.80
131.68
-1.59%
530,824
07/16/2026
129.11
134.14
129.11
133.81
+4.37%
579,278
07/15/2026
128.80
129.85
127.55
128.21
+0.65%
466,846
07/14/2026
127.52
128.50
127.07
127.38
+2.71%
739,896
07/13/2026
125.21
126.28
123.53
124.02
-0.51%
391,605
07/10/2026
124.13
126.09
123.50
124.65
+0.87%
385,176
07/09/2026
123.59
124.60
122.92
123.58
+0.19%
302,085
07/08/2026
125.57
125.83
122.18
123.34
-2.73%
537,700
07/07/2026
125.75
127.82
125.28
126.80
+1.33%
392,721
07/06/2026
125.55
126.16
123.31
125.13
-0.76%
431,430
07/02/2026
125.39
127.33
124.53
126.09
+1.38%
468,388
07/01/2026
124.25
125.95
123.23
124.38
+0.04%
405,572
06/30/2026
123.73
125.43
123.07
124.33
-0.07%
329,270
06/29/2026
124.73
125.17
123.05
124.42
-0.55%
446,637