ATR
Aptargroup (ATR)
NYSE
$124.82-$0.08 (-0.06%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $8.0B
    Market Cap
  • -19.59%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +6.09%
    Low Price$118.08
    High Price$127.69
  • 3 Months
    -5.09%
    Low Price$111.94
    High Price$130.92
  • 1 Year
    -19.59%
    Low Price$111.94
    High Price$161.82
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
126.09
127.17
124.40
124.89
-0.51%
391,605
07/10/2026
125.00
126.98
124.37
125.53
+0.87%
385,176
07/09/2026
124.46
125.48
123.78
124.45
+0.19%
302,085
07/08/2026
126.45
126.71
123.04
124.21
-2.73%
537,700
07/07/2026
126.63
128.72
126.16
127.69
+1.33%
392,721
07/06/2026
126.43
127.05
124.18
126.01
-0.76%
431,430
07/02/2026
126.27
128.23
125.41
126.98
+1.38%
468,388
07/01/2026
125.12
126.84
124.10
125.25
+0.04%
405,572
06/30/2026
124.60
126.31
123.94
125.20
-0.07%
329,270
06/29/2026
125.61
126.05
123.92
125.29
-0.55%
446,637
06/26/2026
125.94
127.12
124.76
125.98
-0.36%
727,365
06/25/2026
125.73
128.14
124.90
126.43
+1.73%
363,518
06/24/2026
121.98
125.05
121.77
124.28
+3.04%
404,908
06/23/2026
120.36
122.58
119.08
120.61
+0.51%
514,116
06/22/2026
119.56
121.01
118.88
120.00
-0.27%
468,368
06/18/2026
120.46
122.55
119.11
120.32
+0.28%
750,611
06/17/2026
121.62
122.35
119.46
119.99
-0.55%
680,547
06/16/2026
118.50
121.05
113.77
120.65
+2.18%
474,714
06/15/2026
118.70
120.74
117.56
118.08
+0.31%
576,140
06/12/2026
117.90
118.47
116.38
117.72
+0.98%
342,606
06/11/2026
115.11
117.01
114.26
116.58
+1.67%
395,181
06/10/2026
116.15
116.55
113.37
114.67
-1.06%
496,794
06/09/2026
113.28
116.15
112.67
115.90
+3.54%
444,301
06/08/2026
112.26
112.64
110.95
111.94
-1.25%
422,154
06/05/2026
113.09
114.59
111.98
113.36
+0.72%
466,264
06/04/2026
114.95
115.76
111.54
112.55
+0.02%
337,581
06/03/2026
111.69
114.02
111.69
112.53
+0.31%
372,406
06/02/2026
111.95
113.05
111.24
112.18
-0.18%
452,292
06/01/2026
114.69
115.13
112.03
112.38
-3.00%
706,851
05/29/2026
115.06
117.26
113.75
115.85
-0.12%
559,601
05/28/2026
114.81
116.34
113.35
115.99
+0.60%
510,065
05/27/2026
116.94
118.11
114.73
115.30
-0.93%
464,057
05/26/2026
116.20
116.97
115.37
116.38
+0.13%
344,488
05/22/2026
115.80
116.80
114.71
116.23
+0.62%
405,783
05/21/2026
116.50
116.50
112.77
115.51
+0.22%
345,580
05/20/2026
114.07
115.45
111.55
115.26
+1.45%
562,595
05/19/2026
115.89
116.04
112.45
113.61
-1.90%
575,789
05/18/2026
115.60
117.32
115.17
115.81
+0.99%
433,079
05/15/2026
117.91
117.92
114.47
114.67
-2.81%
446,964
05/14/2026
118.73
120.16
117.04
117.99
+0.09%
531,018
05/13/2026
118.00
118.75
116.43
117.88
-0.14%
679,532
05/12/2026
120.45
120.86
117.14
118.05
-1.59%
696,844
05/11/2026
121.22
121.22
119.44
119.96
-0.85%
706,134
05/08/2026
125.23
125.86
120.39
120.99
-3.29%
794,887
05/07/2026
122.94
126.47
122.57
125.11
+2.02%
749,729
05/06/2026
123.18
126.39
121.67
122.63
+0.89%
940,800
05/06/2026
$0.48 Dividend
05/05/2026
120.42
123.22
120.34
121.55
+1.19%
628,565
05/04/2026
118.21
121.27
116.99
120.13
+1.33%
739,586
05/01/2026
126.71
127.97
117.44
118.55
-3.77%
989,355
04/30/2026
122.94
125.58
121.40
123.19
+0.63%
764,785
04/30/2026
$1.19 Earnings
04/29/2026
124.65
125.40
122.31
122.42
-2.28%
448,403
04/28/2026
125.62
126.15
123.24
125.28
+0.83%
354,328
04/27/2026
123.55
125.73
123.05
124.24
+0.52%
359,687
04/24/2026
123.92
123.92
122.09
123.59
-0.69%
440,909
04/23/2026
124.89
126.94
123.95
124.45
+0.31%
440,800
04/22/2026
126.78
126.78
122.48
124.06
-1.69%
458,930
04/21/2026
130.19
131.73
126.19
126.19
-3.23%
310,221
04/20/2026
130.06
131.47
129.15
130.41
+0.22%
403,610
04/17/2026
129.14
131.77
129.14
130.12
+1.82%
401,082
04/16/2026
126.40
129.82
126.40
127.79
-1.05%
393,826
04/15/2026
130.30
130.51
128.09
129.14
-1.04%
407,128
04/14/2026
130.71
132.20
130.45
130.49
-0.83%
315,555
04/13/2026
130.29
131.89
127.08
131.59
+0.46%
396,324
04/10/2026
131.73
132.18
130.34
130.98
+0.08%
407,429
04/09/2026
130.70
131.92
126.83
130.88
-0.47%
424,118
04/08/2026
130.86
132.14
127.64
131.50
+5.10%
645,206
04/07/2026
124.83
126.66
124.31
125.12
-0.32%
376,851
04/06/2026
124.10
125.69
124.10
125.51
0.00%
461,123
04/02/2026
124.65
126.59
123.76
125.51
-0.58%
297,467
04/01/2026
126.84
128.13
125.83
126.25
+0.58%
380,192
03/31/2026
123.90
126.46
123.10
125.52
+2.16%
557,916
03/30/2026
122.08
123.45
120.62
122.87
+1.12%
562,003
03/27/2026
123.45
123.72
121.28
121.51
-2.17%
381,351
03/26/2026
124.73
126.83
123.63
124.20
-0.90%
442,053
03/25/2026
124.95
126.07
123.22
125.33
+1.35%
337,183
03/24/2026
122.68
124.72
122.39
123.66
+0.008%
405,029
03/23/2026
123.02
125.84
122.50
123.65
+2.54%
455,211
03/20/2026
123.77
123.77
119.84
120.58
-2.35%
1,481,537
03/19/2026
122.53
124.33
120.97
123.48
-0.20%
518,465
03/18/2026
123.89
126.08
120.94
123.73
-4.08%
910,517
03/17/2026
129.46
130.50
127.74
128.99
+0.35%
276,759
03/16/2026
128.97
130.89
125.50
128.54
+0.31%
370,688
03/13/2026
129.64
129.64
126.55
128.14
-0.16%
660,585
03/12/2026
130.75
132.27
128.13
128.35
-2.39%
620,574
03/11/2026
131.28
132.76
129.53
131.50
-0.08%
563,849
03/10/2026
132.83
133.60
130.88
131.61
-1.21%
503,067
03/09/2026
130.45
133.45
127.03
133.22
+1.26%
545,650
03/06/2026
133.47
133.47
130.48
131.56
-1.97%
398,478
03/05/2026
135.47
135.80
133.88
134.20
-1.69%
452,280
03/04/2026
138.79
138.96
135.47
136.50
-1.95%
388,995
03/03/2026
140.09
140.76
136.38
139.21
-2.04%
347,292
03/02/2026
142.44
142.79
141.06
142.11
-0.72%
335,035
02/27/2026
140.97
143.44
140.45
143.14
+1.35%
344,632
02/26/2026
142.96
143.35
140.45
141.23
-0.62%
331,291
02/25/2026
141.85
143.09
139.88
142.12
-1.01%
348,947
02/24/2026
145.50
146.33
143.28
143.57
-1.08%
429,802
02/23/2026
142.93
145.66
142.57
145.15
+0.46%
513,503
02/20/2026
142.56
144.57
141.44
144.48
+1.32%
664,455