AptarGroup, Inc. Common Stock (ATR)

Historical Prices For AptarGroup, Inc. Common Stock (ATR)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	115.29	118.10	103.23	116.01	2,758,273	116.01
10/30/2025	124.04	125.52	123.04	124.36	702,779	124.36
10/29/2025	127.28	127.50	123.42	124.31	651,087	124.31
10/28/2025	128.75	129.11	127.47	128.10	413,500	128.10
10/27/2025	129.14	129.90	128.45	128.78	521,664	128.78
10/24/2025	130.75	130.89	128.54	128.88	489,311	128.88
10/23/2025	129.74	131.53	129.66	130.77	378,634	130.77
10/22/2025	130.65	132.11	129.98	130.06	357,471	129.58
10/21/2025	130.61	131.77	129.12	130.57	311,561	130.09
10/20/2025	129.61	130.09	128.02	130.00	240,509	129.52
10/17/2025	129.16	130.09	128.85	129.34	339,743	128.86
10/16/2025	128.44	129.50	127.85	129.16	352,687	128.68
10/15/2025	129.80	130.39	127.86	128.10	438,268	127.63
10/14/2025	130.04	131.06	129.04	129.80	337,442	129.32
10/13/2025	130.99	132.35	130.16	130.22	311,422	129.74
10/10/2025	130.94	132.01	129.89	130.93	426,005	130.45
10/09/2025	131.70	132.84	130.20	130.61	554,222	130.13
10/08/2025	131.18	132.01	130.26	131.61	361,319	131.12
10/07/2025	132.11	132.51	129.81	130.59	438,789	130.11
10/06/2025	132.89	133.20	131.41	131.88	447,132	131.39
10/03/2025	132.47	133.58	132.43	133.22	402,033	132.73
10/02/2025	133.66	134.39	132.96	133.18	398,514	132.69
10/01/2025	133.33	134.36	132.31	134.14	310,078	133.65
9/30/2025	131.71	133.76	131.71	133.66	310,380	133.17
9/29/2025	132.40	132.68	131.36	132.27	540,602	131.78
9/26/2025	131.33	132.43	130.96	132.29	275,162	131.80
9/25/2025	131.50	132.52	130.27	130.82	388,660	130.34
9/24/2025	132.00	133.31	131.34	131.50	353,330	131.01
9/23/2025	133.01	133.94	131.97	132.02	319,735	131.53
9/22/2025	134.12	134.94	132.67	132.72	402,147	132.23
9/19/2025	134.66	135.10	133.34	134.44	877,176	133.94
9/18/2025	134.90	135.50	134.07	134.50	254,839	134.00
9/17/2025	135.42	137.07	134.19	134.65	377,375	134.15
9/16/2025	134.79	135.42	134.10	135.21	474,820	134.71
9/15/2025	135.97	136.17	134.63	134.85	298,041	134.35
9/12/2025	136.62	137.05	135.22	135.23	261,349	134.73
9/11/2025	136.75	138.28	135.87	137.10	477,514	136.59
9/10/2025	136.13	137.46	134.85	136.25	685,117	135.75
9/09/2025	138.26	139.48	135.10	137.05	637,075	136.54
9/08/2025	138.59	140.00	137.68	138.30	616,164	137.79
9/05/2025	139.02	140.82	137.63	138.62	440,827	138.11
9/04/2025	136.34	138.48	135.04	138.46	401,801	137.95
9/03/2025	136.08	136.18	134.44	135.22	382,389	134.72
9/02/2025	137.42	138.53	136.17	136.41	310,614	135.91
8/29/2025	139.17	139.87	138.34	139.27	370,750	138.76
8/28/2025	140.17	140.17	137.40	138.89	320,802	138.38
8/27/2025	139.09	140.57	139.03	139.44	729,133	138.93
8/26/2025	139.07	140.16	138.01	139.71	442,886	139.19
8/25/2025	140.97	141.61	138.96	139.56	245,765	139.04
8/22/2025	141.26	143.33	141.19	141.43	356,524	140.91
8/21/2025	140.63	141.90	140.24	140.64	270,413	140.12
8/20/2025	139.91	141.25	139.26	141.18	519,196	140.66
8/19/2025	138.27	140.52	138.27	139.59	333,078	139.07
8/18/2025	138.89	139.57	137.35	137.89	529,458	137.38
8/15/2025	138.36	138.95	137.87	138.72	770,519	138.21
8/14/2025	140.19	140.19	136.44	138.34	875,813	137.83
8/13/2025	139.69	141.44	139.25	141.43	729,895	140.91
8/12/2025	140.22	141.09	139.23	139.48	286,080	138.97
8/11/2025	141.33	141.62	139.20	139.87	349,458	139.35
8/08/2025	140.69	142.05	140.58	140.75	428,743	140.23
8/07/2025	139.80	141.49	138.91	140.49	564,047	139.97
8/06/2025	140.31	140.76	137.55	138.54	515,319	138.03
8/05/2025	139.34	141.07	137.69	140.22	540,781	139.70
8/04/2025	143.12	143.12	137.08	139.13	838,962	138.62