AptarGroup, Inc. Common Stock (ATR)
158.22
+0.97 (0.62%)
Aptargroup is a global leader in providing innovative dispensing and sealing solutions that enhance the user experience across a variety of markets, including consumer products, pharmaceuticals, and food and beverage
The company specializes in designing and manufacturing a diverse range of delivery systems, such as pumps, sprays, and valves, which are tailored to meet the specific needs of its customers. By focusing on sustainability and advanced technology, Aptargroup plays a crucial role in improving the functionality and safety of products while also helping clients navigate complex regulatory environments. Their commitment to innovation and quality positions them as a trusted partner for brands seeking to enhance their product offerings and expand their market reach.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 156.09 | 158.46 | 156.09 | 157.70 | 302,366 | 157.70 |
| 2/03/2025 | 154.58 | 156.75 | 154.14 | 155.98 | 364,564 | 155.98 |
| 1/31/2025 | 157.90 | 159.39 | 156.76 | 157.15 | 834,143 | 157.15 |
| 1/30/2025 | 157.82 | 158.68 | 156.58 | 158.13 | 274,219 | 158.13 |
| 1/29/2025 | 158.78 | 158.82 | 156.62 | 157.11 | 265,785 | 157.11 |
| 1/28/2025 | 157.57 | 160.35 | 157.57 | 158.42 | 204,250 | 158.42 |
| 1/27/2025 | 158.25 | 158.92 | 156.65 | 158.46 | 317,046 | 158.46 |
| 1/24/2025 | 159.65 | 160.47 | 157.22 | 158.30 | 329,584 | 158.30 |
| 1/23/2025 | 158.46 | 159.81 | 157.72 | 159.62 | 149,812 | 159.62 |
| 1/22/2025 | 159.34 | 160.75 | 158.34 | 159.07 | 279,989 | 159.07 |
| 1/21/2025 | 156.72 | 160.26 | 156.72 | 159.83 | 270,872 | 159.83 |
| 1/17/2025 | 156.97 | 157.95 | 155.68 | 156.09 | 231,872 | 156.09 |
| 1/16/2025 | 155.89 | 157.16 | 155.31 | 156.41 | 346,317 | 156.41 |
| 1/15/2025 | 156.12 | 156.92 | 154.17 | 155.56 | 206,137 | 155.56 |
| 1/14/2025 | 154.81 | 155.44 | 153.48 | 154.61 | 196,910 | 154.61 |
| 1/13/2025 | 152.93 | 154.70 | 152.93 | 153.89 | 349,285 | 153.89 |
| 1/10/2025 | 152.72 | 154.30 | 152.58 | 153.45 | 350,837 | 153.45 |
| 1/08/2025 | 152.89 | 154.26 | 152.09 | 154.15 | 228,637 | 154.15 |
| 1/07/2025 | 155.92 | 156.06 | 152.60 | 153.43 | 361,162 | 153.43 |
| 1/06/2025 | 154.00 | 154.64 | 151.44 | 152.92 | 369,029 | 152.92 |
| 1/03/2025 | 154.04 | 155.72 | 152.87 | 155.50 | 250,660 | 155.50 |
| 1/02/2025 | 157.65 | 158.11 | 153.45 | 154.16 | 239,385 | 154.16 |
| 12/31/2024 | 156.73 | 0.00 | 157.10 | 157.10 | 0 | 157.10 |
| 12/30/2024 | 157.00 | 157.49 | 155.00 | 156.73 | 221,703 | 156.73 |
| 12/27/2024 | 157.82 | 159.58 | 157.61 | 158.15 | 145,043 | 158.15 |
| 12/26/2024 | 158.42 | 159.63 | 158.42 | 158.85 | 164,521 | 158.85 |
| 12/24/2024 | 158.78 | 159.42 | 157.92 | 159.35 | 100,464 | 159.35 |
| 12/23/2024 | 157.17 | 158.90 | 156.96 | 158.52 | 194,939 | 158.52 |
| 12/20/2024 | 158.72 | 159.78 | 157.47 | 158.18 | 730,243 | 158.18 |
| 12/19/2024 | 158.51 | 161.57 | 158.23 | 159.02 | 238,496 | 159.02 |
| 12/18/2024 | 163.69 | 164.42 | 157.91 | 158.21 | 468,587 | 158.21 |
| 12/17/2024 | 166.90 | 166.91 | 162.84 | 163.09 | 511,945 | 163.09 |
| 12/16/2024 | 170.14 | 170.93 | 167.59 | 167.63 | 251,017 | 167.63 |
| 12/13/2024 | 170.91 | 171.00 | 169.82 | 170.20 | 153,215 | 170.20 |
| 12/12/2024 | 171.67 | 172.60 | 170.78 | 171.64 | 178,316 | 171.64 |
| 12/11/2024 | 171.88 | 174.10 | 171.75 | 172.31 | 418,597 | 172.31 |
| 12/10/2024 | 170.72 | 171.37 | 168.19 | 170.91 | 287,044 | 170.91 |
| 12/09/2024 | 171.56 | 173.47 | 170.23 | 170.79 | 301,698 | 170.79 |
| 12/06/2024 | 171.60 | 172.65 | 170.85 | 171.15 | 209,219 | 171.15 |
| 12/05/2024 | 172.01 | 172.44 | 170.53 | 171.10 | 244,993 | 171.10 |
| 12/04/2024 | 171.89 | 172.89 | 171.03 | 172.59 | 173,405 | 172.59 |
| 12/03/2024 | 173.45 | 173.45 | 171.09 | 172.40 | 160,082 | 172.40 |
| 12/02/2024 | 172.98 | 173.11 | 170.84 | 172.76 | 170,859 | 172.76 |
| 11/29/2024 | 172.59 | 173.49 | 172.09 | 172.96 | 117,313 | 172.96 |
| 11/27/2024 | 172.67 | 173.88 | 171.52 | 171.73 | 167,190 | 171.73 |
| 11/26/2024 | 172.86 | 172.86 | 171.16 | 172.04 | 140,337 | 172.04 |
| 11/25/2024 | 172.05 | 174.02 | 171.74 | 172.50 | 270,111 | 172.50 |
| 11/22/2024 | 170.18 | 172.07 | 170.18 | 171.51 | 241,648 | 171.51 |
| 11/21/2024 | 168.69 | 170.23 | 167.74 | 169.88 | 205,056 | 169.88 |
| 11/20/2024 | 167.00 | 168.94 | 165.65 | 168.73 | 221,802 | 168.73 |
| 11/19/2024 | 166.42 | 167.67 | 166.19 | 166.90 | 287,603 | 166.90 |
| 11/18/2024 | 166.39 | 167.82 | 164.33 | 166.69 | 384,407 | 166.69 |
| 11/15/2024 | 172.97 | 173.76 | 166.17 | 166.49 | 620,523 | 166.49 |
| 11/14/2024 | 175.15 | 175.79 | 173.91 | 174.10 | 198,168 | 174.10 |
| 11/13/2024 | 175.50 | 176.39 | 175.04 | 175.50 | 168,389 | 175.50 |
| 11/12/2024 | 176.65 | 177.24 | 174.95 | 175.70 | 179,781 | 175.70 |
| 11/11/2024 | 176.32 | 178.03 | 175.90 | 176.15 | 189,082 | 176.15 |
| 11/08/2024 | 174.70 | 177.84 | 174.49 | 175.76 | 309,183 | 175.76 |
| 11/07/2024 | 174.20 | 175.46 | 173.54 | 174.71 | 412,332 | 174.71 |
| 11/06/2024 | 175.15 | 175.15 | 172.14 | 173.16 | 264,104 | 173.16 |
| 11/05/2024 | 167.74 | 170.36 | 167.74 | 170.31 | 206,206 | 170.31 |