AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	155.79	156.59	153.70	155.52	155.52	1.43%	352,002
May 9, 2025	153.91	154.30	152.94	153.32	153.32	-0.03%	231,636
May 8, 2025	151.79	154.58	151.24	153.36	153.36	1.30%	302,474
May 7, 2025	151.88	153.15	150.62	151.39	151.39	0.31%	318,398
May 6, 2025	150.25	152.04	149.42	150.92	150.92	-0.37%	311,959
May 5, 2025	151.43	153.22	150.88	151.48	151.48	-0.34%	267,601
May 2, 2025	152.99	153.00	147.79	152.00	152.00	2.51%	431,607
May 1, 2025	148.45	150.53	146.96	148.28	148.28	-1.11%	445,325
Apr 30, 2025	149.07	149.99	147.21	149.95	149.50	-0.23%	556,176
Apr 29, 2025	149.76	151.98	149.01	150.30	149.85	0.40%	359,943
Apr 28, 2025	149.80	151.03	148.28	149.70	149.25	0.43%	235,226
Apr 25, 2025	150.85	153.00	147.57	149.06	148.61	-1.58%	220,485
Apr 24, 2025	147.93	152.00	145.46	151.46	151.00	2.30%	424,550
Apr 23, 2025	147.87	149.32	147.22	148.05	147.60	1.39%	536,977
Apr 22, 2025	144.50	146.82	143.59	146.02	145.58	2.41%	217,767
Apr 21, 2025	143.30	144.05	141.10	142.58	142.15	-0.87%	291,626
Apr 17, 2025	145.40	145.77	140.71	143.83	143.40	-0.81%	390,605
Apr 16, 2025	144.06	145.82	142.58	145.00	144.56	0.74%	307,681
Apr 15, 2025	146.10	146.54	143.77	143.94	143.50	-1.27%	250,675
Apr 14, 2025	145.80	146.40	143.79	145.79	145.35	1.17%	249,303
Apr 11, 2025	140.87	144.71	139.74	144.11	143.67	2.38%	203,037
Apr 10, 2025	140.00	143.37	137.57	140.76	140.33	-2.08%	308,997
Apr 9, 2025	133.18	144.42	131.32	143.75	143.32	7.55%	491,857
Apr 8, 2025	137.38	139.31	131.28	133.66	133.26	-0.74%	473,826
Apr 7, 2025	136.34	142.12	130.85	134.65	134.24	-3.94%	629,909
Apr 4, 2025	145.22	147.96	140.04	140.18	139.76	-5.71%	531,626
Apr 3, 2025	146.76	150.05	146.46	148.67	148.22	-1.24%	352,876
Apr 2, 2025	148.00	151.13	148.00	150.53	150.08	0.96%	247,555
Apr 1, 2025	148.88	150.03	147.38	149.10	148.65	0.49%	239,988
Mar 31, 2025	146.58	149.09	146.10	148.38	147.93	0.99%	372,528
Mar 28, 2025	149.29	150.00	145.76	146.93	146.49	-1.62%	239,805
Mar 27, 2025	148.28	149.89	147.03	149.35	148.90	0.53%	312,676
Mar 26, 2025	147.05	148.70	146.30	148.56	148.11	0.92%	630,399
Mar 25, 2025	148.49	149.23	145.93	147.21	146.77	-0.53%	325,226
Mar 24, 2025	145.75	148.18	144.91	147.99	147.54	2.19%	463,787
Mar 21, 2025	144.00	145.46	142.36	144.82	144.38	-0.26%	601,908
Mar 20, 2025	146.13	147.42	143.73	145.20	144.76	-1.21%	332,777
Mar 19, 2025	146.34	147.46	145.47	146.98	146.54	0.46%	279,662
Mar 18, 2025	147.39	147.53	145.78	146.30	145.86	-1.04%	219,932
Mar 17, 2025	146.51	148.00	145.86	147.84	147.39	0.80%	225,203
Mar 14, 2025	145.23	146.89	144.54	146.66	146.22	1.31%	223,585
Mar 13, 2025	146.41	147.20	143.76	144.76	144.32	-0.87%	238,382
Mar 12, 2025	148.24	148.24	145.56	146.03	145.59	-1.26%	299,729
Mar 11, 2025	150.34	150.56	147.27	147.89	147.44	-1.78%	304,021
Mar 10, 2025	152.07	154.00	150.24	150.57	150.11	-1.45%	390,883
Mar 7, 2025	150.51	153.36	149.18	152.78	152.32	1.08%	480,214
Mar 6, 2025	147.56	151.50	147.06	151.15	150.69	1.83%	471,738
Mar 5, 2025	146.05	148.85	146.05	148.44	147.99	1.71%	445,078
Mar 4, 2025	145.54	147.95	145.14	145.94	145.50	-0.44%	490,119
Mar 3, 2025	146.97	148.84	145.69	146.59	146.15	-0.11%	394,119