ATR - APTARGROUP, INC.
133.75
1.670 1.249%
Share volume: 545,465
Last Updated: 03-09-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$132.08
1.67
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $130.97 | $130.97 | $133.98 | $133.98 | $127.53 | $127.53 | $133.75 | $133.75 | 545,465 | $545,465.00 |
| 03-06-2026 | $134.00 | $134.00 | $134.00 | $134.00 | $131.00 | $131.00 | $132.08 | $132.08 | 398,478 | $398,478.00 |
| 03-05-2026 | $136.00 | $136.00 | $136.34 | $136.34 | $134.41 | $134.41 | $134.73 | $134.73 | 452,280 | $452,280.00 |
| 03-04-2026 | $139.34 | $139.34 | $139.51 | $139.51 | $136.01 | $136.01 | $137.04 | $137.04 | 388,995 | $388,995.00 |
| 03-03-2026 | $140.64 | $140.64 | $141.32 | $141.32 | $136.92 | $136.92 | $139.76 | $139.76 | 347,292 | $347,292.00 |
| 03-02-2026 | $143.00 | $143.00 | $143.35 | $143.35 | $141.62 | $141.62 | $142.67 | $142.67 | 335,035 | $335,035.00 |
| 02-27-2026 | $141.53 | $141.53 | $144.01 | $144.01 | $141.00 | $141.00 | $143.71 | $143.71 | 344,632 | $344,632.00 |
| 02-26-2026 | $143.52 | $143.52 | $143.92 | $143.92 | $141.00 | $141.00 | $141.79 | $141.79 | 331,291 | $331,291.00 |
| 02-25-2026 | $142.41 | $142.41 | $143.66 | $143.66 | $140.43 | $140.43 | $142.68 | $142.68 | 348,947 | $348,947.00 |
| 02-24-2026 | $146.07 | $146.07 | $146.91 | $146.91 | $143.85 | $143.85 | $144.14 | $144.14 | 429,802 | $429,802.00 |