ATR - APTARGROUP, INC.
118.05
-1.910 -1.618%
Share volume: 696,644
Last Updated: 05-12-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$119.96
-1.91
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $120.45 | $120.45 | $120.86 | $120.86 | $117.14 | $117.14 | $118.05 | $118.05 | 696,644 | $696,644.00 |
| 05-11-2026 | $121.22 | $121.22 | $121.22 | $121.22 | $119.44 | $119.44 | $119.96 | $119.96 | 706,134 | $706,134.00 |
| 05-08-2026 | $125.23 | $125.23 | $125.86 | $125.86 | $120.39 | $120.39 | $120.99 | $120.99 | 794,887 | $794,887.00 |
| 05-07-2026 | $122.94 | $122.94 | $126.47 | $126.47 | $122.57 | $122.57 | $125.11 | $125.11 | 749,729 | $749,729.00 |
| 05-06-2026 | $123.18 | $123.18 | $126.39 | $126.39 | $121.67 | $121.67 | $122.63 | $122.63 | 917,000 | $917,000.00 |
| 05-05-2026 | $120.90 | $120.42 | $123.71 | $123.22 | $120.82 | $120.34 | $122.03 | $121.55 | 628,565 | $628,565.00 |
| 05-04-2026 | $118.68 | $118.21 | $121.75 | $121.27 | $117.46 | $116.99 | $120.60 | $120.13 | 739,586 | $739,586.00 |
| 05-01-2026 | $127.21 | $127.21 | $128.48 | $128.48 | $117.90 | $117.90 | $119.02 | $119.02 | 989,355 | $989,355.00 |
| 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 |