ATR - APTARGROUP, INC.
119.02
-4.660 -3.915%
Share volume: 989,355
Last Updated: 05-01-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$123.68
-4.66
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $127.21 | $127.21 | $128.48 | $128.48 | $117.90 | $117.90 | $119.02 | $119.02 | 989,355 | $989,047.00 |
| 04-30-2026 | $123.43 | $123.43 | $126.08 | $126.08 | $121.88 | $121.88 | $123.68 | $123.68 | 764,785 | $764,785.00 |
| 04-29-2026 | $125.14 | $125.14 | $125.90 | $125.90 | $122.79 | $122.79 | $122.90 | $122.90 | 448,420 | $448,420.00 |
| 04-28-2026 | $126.12 | $126.12 | $126.65 | $126.65 | $123.72 | $123.72 | $125.77 | $125.77 | 354,328 | $354,328.00 |
| 04-27-2026 | $124.04 | $124.04 | $126.23 | $126.23 | $123.54 | $123.54 | $124.73 | $124.73 | 359,687 | $359,687.00 |
| 04-24-2026 | $124.41 | $124.41 | $124.41 | $124.41 | $122.57 | $122.57 | $124.08 | $124.08 | 440,909 | $440,909.00 |
| 04-23-2026 | $125.38 | $125.38 | $127.44 | $127.44 | $124.44 | $124.44 | $124.94 | $124.94 | 440,800 | $440,800.00 |
| 04-22-2026 | $127.28 | $127.28 | $127.28 | $127.28 | $122.96 | $122.96 | $124.55 | $124.55 | 458,930 | $458,930.00 |
| 04-21-2026 | $130.70 | $130.70 | $132.25 | $132.25 | $126.69 | $126.69 | $126.69 | $126.69 | 310,246 | $310,246.00 |
| 04-20-2026 | $130.57 | $130.57 | $131.99 | $131.99 | $129.66 | $129.66 | $130.92 | $130.92 | 403,610 | $403,610.00 |