ATR
Aptargroup (ATR)
NYSE
$119.91-$0.97 (-0.80%)
Price as of Oct 02, 2026 4:39 PM EDT
  • $7.7B
    Market Cap
  • -7.87%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -7.68%
    Low Price$120.87
    High Price$130.33
  • 3 Months
    -3.16%
    Low Price$120.87
    High Price$137.32
  • 1 Year
    -7.87%
    Low Price$111.55
    High Price$144.64
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
120.22
121.62
119.22
120.87
-0.24%
389,006
09/30/2026
123.07
123.07
121.13
121.16
-1.73%
424,123
09/29/2026
123.83
124.67
122.12
123.29
-0.93%
409,838
09/28/2026
122.89
124.59
122.09
124.45
+0.47%
713,332
09/25/2026
123.76
124.05
122.42
123.87
+0.40%
325,652
09/24/2026
124.51
124.99
122.32
123.38
-1.09%
377,182
09/23/2026
125.43
125.72
124.50
124.74
-0.57%
335,320
09/22/2026
124.72
125.80
123.83
125.45
+1.66%
417,723
09/21/2026
124.84
125.98
123.32
123.40
-0.84%
424,448
09/18/2026
125.49
125.77
124.41
124.44
-0.84%
821,262
09/17/2026
125.66
126.22
124.55
125.50
+0.63%
551,464
09/16/2026
124.84
126.25
123.20
124.71
+0.02%
461,612
09/15/2026
124.85
124.86
123.41
124.68
-0.18%
474,729
09/14/2026
125.28
126.21
124.00
124.91
+0.06%
423,158
09/11/2026
124.85
125.60
123.06
124.84
+1.45%
491,927
09/10/2026
122.05
123.12
120.74
123.05
+0.77%
435,090
09/09/2026
123.97
123.97
121.09
122.11
-1.79%
383,033
09/08/2026
126.20
126.99
124.25
124.34
-2.41%
362,194
09/04/2026
127.53
128.47
126.53
127.41
-0.70%
323,986
09/03/2026
130.65
130.65
126.99
128.31
-1.55%
339,990
09/02/2026
131.27
132.26
129.69
130.33
-0.45%
472,482
09/01/2026
131.65
132.07
130.78
130.92
-0.53%
418,155
08/31/2026
132.21
132.44
130.83
131.62
-1.03%
389,243
08/28/2026
133.55
133.66
132.04
132.99
+0.10%
325,434
08/27/2026
133.78
134.69
132.26
132.86
-1.76%
295,694
08/26/2026
135.00
136.64
134.44
135.24
+0.39%
281,378
08/25/2026
135.59
135.59
133.22
134.72
-0.02%
280,916
08/24/2026
135.36
136.34
134.39
134.75
-0.04%
282,301
08/21/2026
134.04
135.13
133.10
134.80
+1.38%
400,498
08/20/2026
131.45
133.83
130.90
132.96
+0.02%
420,886
08/19/2026
133.05
134.38
132.29
132.93
+0.91%
390,403
08/18/2026
132.75
133.47
131.22
131.73
-0.008%
500,148
08/17/2026
133.16
133.16
130.22
131.74
-0.27%
374,534
08/14/2026
132.09
132.75
129.56
132.10
-0.35%
381,603
08/13/2026
134.44
134.44
132.09
132.57
-0.44%
490,796
08/12/2026
133.51
134.47
132.27
133.15
-1.19%
315,072
08/11/2026
132.80
135.05
132.80
134.75
+0.80%
343,680
08/10/2026
134.39
134.52
132.93
133.68
-1.28%
446,749
08/07/2026
135.06
137.68
134.71
135.42
-0.27%
696,293
08/06/2026
138.62
138.69
134.67
135.78
-0.71%
544,975
08/05/2026
136.87
136.88
134.87
136.75
+0.42%
454,809
08/04/2026
137.87
137.87
135.34
136.18
-0.43%
511,877
08/03/2026
137.23
138.46
134.53
136.77
+2.10%
642,497
07/31/2026
137.46
139.57
132.17
133.96
+0.07%
886,405
07/30/2026
136.40
136.40
133.11
133.87
-1.38%
627,020
07/30/2026
$0.48 Dividend
07/30/2026
$1.42 Earnings
07/29/2026
135.52
136.12
134.08
135.75
-1.15%
579,873
07/28/2026
134.90
137.54
134.35
137.32
+3.33%
592,496
07/27/2026
132.72
133.61
132.19
132.90
+0.76%
411,234
07/24/2026
129.13
132.26
129.13
131.89
+2.60%
335,921
07/23/2026
128.40
129.36
127.72
128.55
-0.13%
382,933
07/22/2026
129.35
130.02
128.03
128.71
+0.20%
309,907
07/21/2026
130.07
130.60
127.47
128.46
-0.77%
328,837
07/20/2026
131.91
131.91
129.29
129.45
-2.04%
422,950
07/17/2026
135.35
136.17
130.25
132.14
-1.59%
530,824
07/16/2026
129.56
134.60
129.56
134.28
+4.37%
579,278
07/15/2026
129.25
130.30
128.00
128.66
+0.65%
466,846
07/14/2026
127.97
128.95
127.51
127.83
+2.71%
739,896
07/13/2026
125.65
126.72
123.96
124.45
-0.51%
391,605
07/10/2026
124.56
126.53
123.93
125.09
+0.87%
385,176
07/09/2026
124.02
125.04
123.34
124.01
+0.19%
302,085
07/08/2026
126.00
126.26
122.61
123.77
-2.73%
537,700
07/07/2026
126.18
128.26
125.72
127.24
+1.33%
392,721
07/06/2026
125.98
126.60
123.74
125.57
-0.76%
431,430
07/02/2026
125.83
127.78
124.97
126.53
+1.38%
468,388
07/01/2026
124.68
126.39
123.66
124.81
+0.04%
405,572
06/30/2026
124.16
125.86
123.50
124.76
-0.07%
329,270
06/29/2026
125.17
125.60
123.48
124.85
-0.55%
446,637
06/26/2026
125.50
126.67
124.32
125.54
-0.36%
727,365
06/25/2026
125.29
127.69
124.46
125.98
+1.73%
363,518
06/24/2026
121.55
124.61
121.34
123.84
+3.04%
404,908
06/23/2026
119.94
122.15
118.66
120.19
+0.51%
514,116
06/22/2026
119.14
120.58
118.46
119.58
-0.27%
468,368
06/18/2026
120.04
122.12
118.69
119.90
+0.28%
750,611
06/17/2026
121.19
121.92
119.04
119.57
-0.55%
680,547
06/16/2026
118.08
120.62
113.37
120.22
+2.18%
474,714
06/15/2026
118.28
120.31
117.15
117.66
+0.31%
576,140
06/12/2026
117.48
118.05
115.97
117.31
+0.98%
342,606
06/11/2026
114.70
116.60
113.85
116.17
+1.67%
395,181
06/10/2026
115.74
116.14
112.97
114.27
-1.06%
496,794
06/09/2026
112.88
115.74
112.27
115.49
+3.54%
444,301
06/08/2026
111.86
112.24
110.56
111.55
-1.25%
422,154
06/05/2026
112.69
114.19
111.59
112.96
+0.72%
466,264
06/04/2026
114.54
115.35
111.15
112.15
+0.02%
337,581
06/03/2026
111.30
113.62
111.30
112.13
+0.31%
372,406
06/02/2026
111.56
112.65
110.85
111.78
-0.18%
452,292
06/01/2026
114.29
114.72
111.64
111.98
-3.00%
706,851
05/29/2026
114.65
116.85
113.35
115.44
-0.12%
559,601
05/28/2026
114.41
115.93
112.95
115.58
+0.60%
510,065
05/27/2026
116.53
117.69
114.33
114.89
-0.93%
464,057
05/26/2026
115.79
116.55
114.96
115.97
+0.13%
344,488
05/22/2026
115.39
116.39
114.31
115.82
+0.62%
405,783
05/21/2026
116.09
116.09
112.37
115.10
+0.22%
345,580
05/20/2026
113.67
115.04
111.16
114.85
+1.45%
562,595
05/19/2026
115.48
115.63
112.05
113.21
-1.90%
575,789
05/18/2026
115.19
116.91
114.76
115.40
+0.99%
433,079
05/15/2026
117.49
117.50
114.07
114.27
-2.81%
446,964
05/14/2026
118.31
119.74
116.63
117.57
+0.09%
531,018
05/13/2026
117.58
118.33
116.01
117.46
-0.14%
679,532