Get the Stockscreener App
157.01
1.33%
2.06
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Aptargroup Inc Stock (ATR) Price History
The historical daily chart and data for Aptargroup Inc stock (ATR), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2025, is $157.01.
- Aptargroup Inc all-time high stock price is $178.03, occurred on November 11, 2024.
- The lowest Aptargroup Inc stock price recorded was $55.59 on October 15, 2014. Since then, Aptargroup Inc's stock price has risen over 182.44% to $157.01 now.
- The 52-week high stock price for ATR is $178.03, representing a 13.39% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ATR is $130.85, indicating a -16.66% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Aptargroup Inc (ATR) stock in the beginning of 2024 was $120.81. The stock closed the year at $109.98, a loss of over -8.96% for the year.
The table below shows more information about ATR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $157.2 | $154.6 | $2.56 | 278,607.0 | +1.33% |
| May 15, 2025 | $155.5 | $152.3 | $3.13 | 278,108.0 | +1.62% |
| May 14, 2025 | $153.6 | $151.0 | $2.65 | 350,071.0 | -0.76% |
| May 13, 2025 | $156.3 | $153.2 | $3.11 | 339,421.0 | -1.21% |
| May 12, 2025 | $156.6 | $153.7 | $2.89 | 352,442.0 | +1.43% |
| May 09, 2025 | $154.3 | $152.9 | $1.36 | 231,636.0 | -0.03% |
| May 08, 2025 | $154.6 | $151.2 | $3.33 | 302,470.0 | +1.30% |
| May 07, 2025 | $153.1 | $150.6 | $2.53 | 318,398.0 | +0.31% |
| May 06, 2025 | $152.0 | $149.4 | $2.62 | 290,725.0 | -0.37% |
| May 05, 2025 | $153.2 | $150.9 | $2.34 | 267,598.0 | -0.34% |
| May 02, 2025 | $153.0 | $147.8 | $5.22 | 431,607.0 | +2.51% |
| May 01, 2025 | $150.5 | $147.0 | $3.57 | 445,322.0 | -1.11% |
| Apr 30, 2025 | $150.0 | $147.2 | $2.78 | 556,175.0 | -0.23% |
| Apr 29, 2025 | $152.0 | $149.0 | $2.97 | 359,895.0 | +0.40% |
| Apr 28, 2025 | $151.0 | $148.3 | $2.75 | 235,171.0 | +0.43% |
| Apr 25, 2025 | $153.0 | $147.6 | $5.43 | 220,445.0 | -1.58% |
| Apr 24, 2025 | $152.0 | $145.5 | $6.54 | 424,440.0 | +2.30% |
| Apr 23, 2025 | $149.3 | $147.2 | $2.10 | 536,974.0 | +1.39% |
| Apr 22, 2025 | $146.8 | $143.6 | $3.23 | 217,767.0 | +2.41% |
| Apr 21, 2025 | $144.1 | $141.1 | $2.95 | 291,626.0 | -0.87% |
Aptargroup Inc Stock (ATR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aptargroup Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aptargroup Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aptargroup Inc Stock (ATR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $157.2 | $147.0 | $10.19 | 4,165,012.0 | +4.71% |
| Apr, 2025 | $153.0 | $130.8 | $22.15 | 7,477,030.0 | +1.06% |
| Mar, 2025 | $154.0 | $142.4 | $11.64 | 7,287,113.0 | +1.11% |
| Feb, 2025 | $159.8 | $139.9 | $19.91 | 8,615,686.0 | -6.62% |
| Jan, 2025 | $160.8 | $151.4 | $9.31 | 5,799,113.0 | +0.03% |
Aptargroup Inc Stock (ATR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $174.1 | $155.0 | $19.10 | 5,041,353.0 | -9.38% |
| Nov, 2024 | $178.0 | $164.3 | $13.70 | 4,954,646.0 | +3.01% |
| Oct, 2024 | $171.4 | $156.6 | $14.78 | 6,652,146.0 | +4.82% |
| Sep, 2024 | $161.6 | $148.6 | $12.92 | 5,471,118.0 | +4.57% |
| Aug, 2024 | $153.4 | $139.5 | $13.96 | 5,623,243.0 | +4.23% |
| Jul, 2024 | $151.3 | $137.8 | $13.53 | 6,152,562.0 | +4.38% |
| Jun, 2024 | $148.5 | $140.1 | $8.41 | 4,350,427.0 | -4.66% |
| May, 2024 | $151.7 | $144.5 | $7.22 | 5,269,494.0 | +2.29% |
| Apr, 2024 | $148.5 | $136.0 | $12.54 | 7,698,661.0 | +0.34% |
| Mar, 2024 | $145.4 | $138.9 | $6.47 | 5,191,928.0 | +2.44% |
| Feb, 2024 | $142.4 | $128.1 | $14.37 | 6,926,813.0 | +8.15% |
| Jan, 2024 | $133.1 | $122.3 | $10.79 | 6,798,873.0 | +5.06% |
Aptargroup Inc Stock (ATR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $130.0 | $123.6 | $6.45 | 6,580,697.0 | -2.58% |
| Nov, 2023 | $129.2 | $121.6 | $7.59 | 4,934,428.0 | +3.78% |
| Oct, 2023 | $128.6 | $120.4 | $8.25 | 7,507,537.0 | -2.22% |
| Sep, 2023 | $133.8 | $121.5 | $12.32 | 6,108,771.0 | -5.67% |
| Aug, 2023 | $133.7 | $119.7 | $14.02 | 6,736,316.0 | +9.14% |
| Jul, 2023 | $127.0 | $111.6 | $15.36 | 5,634,553.0 | +4.83% |
| Jun, 2023 | $117.2 | $112.0 | $5.17 | 6,302,478.0 | +3.00% |
| May, 2023 | $122.5 | $111.7 | $10.81 | 4,534,818.0 | -5.08% |
| Apr, 2023 | $121.4 | $114.6 | $6.79 | 4,395,940.0 | +0.27% |
| Mar, 2023 | $120.2 | $110.0 | $10.30 | 4,799,894.0 | +1.26% |
| Feb, 2023 | $121.3 | $107.9 | $13.39 | 4,688,281.0 | +0.93% |
| Jan, 2023 | $116.3 | $109.1 | $7.20 | 4,146,002.0 | +5.15% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):