ATR
Aptargroup (ATR)
NYSE
$133.89-$0.08 (-0.06%)
Price as of Aug 03, 2026 4:30 AM EDT
  • $8.5B
    Market Cap
  • -3.79%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +7.38%
    Low Price$123.77
    High Price$137.32
  • 3 Months
    +9.12%
    Low Price$111.55
    High Price$137.32
  • 1 Year
    -3.79%
    Low Price$111.55
    High Price$144.64
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
120.03
120.43
116.73
117.63
-1.59%
696,844
05/11/2026
120.79
120.79
119.02
119.54
-0.85%
706,134
05/08/2026
124.79
125.42
119.97
120.56
-3.29%
794,887
05/07/2026
122.51
126.02
122.14
124.67
+2.02%
749,729
05/06/2026
122.75
125.94
121.24
122.20
+0.89%
940,800
05/06/2026
$0.48 Dividend
05/05/2026
120.00
122.79
119.92
121.12
+1.19%
628,565
05/04/2026
117.80
120.84
116.58
119.70
+1.33%
739,586
05/01/2026
126.26
127.52
117.02
118.13
-3.77%
989,355
04/30/2026
122.51
125.14
120.97
122.76
+0.63%
764,785
04/30/2026
$1.19 Earnings
04/29/2026
124.21
124.96
121.88
121.99
-2.28%
448,403
04/28/2026
125.18
125.71
122.80
124.83
+0.83%
354,328
04/27/2026
123.12
125.29
122.62
123.80
+0.52%
359,687
04/24/2026
123.48
123.48
121.66
123.16
-0.69%
440,909
04/23/2026
124.45
126.49
123.51
124.01
+0.31%
440,800
04/22/2026
126.33
126.33
122.04
123.62
-1.69%
458,930
04/21/2026
129.73
131.27
125.75
125.75
-3.23%
310,221
04/20/2026
129.60
131.01
128.69
129.95
+0.22%
403,610
04/17/2026
128.69
131.31
128.69
129.66
+1.82%
401,082
04/16/2026
125.96
129.36
125.96
127.34
-1.05%
393,826
04/15/2026
129.84
130.05
127.64
128.69
-1.04%
407,128
04/14/2026
130.25
131.73
130.00
130.03
-0.83%
315,555
04/13/2026
129.83
131.43
126.63
131.13
+0.46%
396,324
04/10/2026
131.27
131.71
129.88
130.52
+0.08%
407,429
04/09/2026
130.24
131.45
126.39
130.42
-0.47%
424,118
04/08/2026
130.40
131.68
127.19
131.04
+5.10%
645,206
04/07/2026
124.39
126.22
123.87
124.68
-0.32%
376,851
04/06/2026
123.66
125.25
123.66
125.07
0.00%
461,123
04/02/2026
124.21
126.14
123.33
125.07
-0.58%
297,467
04/01/2026
126.39
127.68
125.38
125.81
+0.58%
380,192
03/31/2026
123.46
126.02
122.67
125.08
+2.16%
557,916
03/30/2026
121.65
123.02
120.20
122.44
+1.12%
562,003
03/27/2026
123.02
123.29
120.85
121.08
-2.17%
381,351
03/26/2026
124.29
126.39
123.19
123.76
-0.90%
442,053
03/25/2026
124.51
125.63
122.78
124.88
+1.35%
337,183
03/24/2026
122.24
124.28
121.96
123.23
+0.008%
405,029
03/23/2026
122.59
125.40
122.07
123.22
+2.54%
455,211
03/20/2026
123.34
123.34
119.41
120.16
-2.35%
1,481,537
03/19/2026
122.09
123.89
120.55
123.05
-0.20%
518,465
03/18/2026
123.45
125.63
120.52
123.30
-4.08%
910,517
03/17/2026
129.00
130.04
127.29
128.54
+0.35%
276,759
03/16/2026
128.52
130.43
125.06
128.09
+0.31%
370,688