-
5 DAY PERFORMANCE
+0.39% -
1 MONTH PERFORMANCE
+5.39% -
3 MONTH PERFORMANCE
+13.97% -
6 MONTH PERFORMANCE
+13.31% -
YEAR-TO-DATE PERFORMANCE
+29.91% -
1 YEAR PERFORMANCE
+27.04%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $159.94 | $160.58 (0.4%) | $161.47 | $159.33 | 350,508 | $10.65 B |
| 10/03/2024 | $157.99 | $158.94 (0.6%) | $160.46 | $156.64 | 367,000 | $10.54 B |
| 10/02/2024 | $159.86 | $158.75 (-0.69%) | $160.11 | $157.96 | 186,900 | $10.53 B |
| 10/01/2024 | $160.54 | $159.97 (-0.36%) | $160.54 | $159.05 | 192,217 | $10.61 B |
| 09/30/2024 | $159.29 | $160.19 (0.57%) | $160.42 | $158.93 | 289,800 | $10.62 B |
| 09/27/2024 | $158.68 | $159.89 (0.76%) | $161.55 | $158.26 | 354,300 | $10.60 B |
| 09/26/2024 | $157.94 | $158.38 (0.28%) | $159.06 | $157.70 | 371,630 | $10.50 B |
| 09/25/2024 | $157.30 | $157.14 (-0.1%) | $157.87 | $155.87 | 284,138 | $10.42 B |
| 09/24/2024 | $156.18 | $156.63 (0.29%) | $157.08 | $156.03 | 246,200 | $10.39 B |
| 09/23/2024 | $156.17 | $155.96 (-0.13%) | $156.91 | $154.74 | 315,802 | $10.34 B |
| 09/20/2024 | $156.31 | $155.91 (-0.26%) | $156.31 | $154.48 | 663,306 | $10.34 B |
| 09/19/2024 | $155.02 | $156.90 (1.21%) | $158.81 | $155.02 | 412,400 | $10.40 B |
| 09/18/2024 | $153.76 | $153.07 (-0.45%) | $155.49 | $152.71 | 214,216 | $10.15 B |
| 09/17/2024 | $154.00 | $153.03 (-0.63%) | $155.57 | $151.87 | 259,948 | $10.15 B |
| 09/16/2024 | $153.04 | $152.99 (-0.03%) | $153.17 | $152.07 | 182,901 | $10.15 B |
| 09/13/2024 | $152.19 | $152.28 (0.06%) | $153.01 | $151.90 | 138,618 | $10.10 B |
| 09/12/2024 | $150.89 | $151.96 (0.71%) | $152.01 | $149.97 | 200,432 | $10.08 B |
| 09/11/2024 | $150.79 | $150.84 (0.03%) | $150.88 | $148.63 | 178,025 | $10.00 B |
| 09/10/2024 | $151.87 | $151.51 (-0.24%) | $152.79 | $151.44 | 158,100 | $10.05 B |
| 09/09/2024 | $152.57 | $151.91 (-0.43%) | $153.06 | $151.44 | 241,501 | $10.07 B |
| 09/06/2024 | $150.38 | $152.38 (1.33%) | $153.12 | $150.38 | 319,137 | $10.10 B |
| 09/05/2024 | $151.08 | $150.72 (-0.24%) | $151.76 | $149.95 | 200,644 | $9.99 B |
| 09/04/2024 | $149.60 | $150.73 (0.76%) | $150.90 | $149.60 | 175,836 | $10.00 B |
| 09/03/2024 | $152.11 | $150.04 (-1.36%) | $152.38 | $149.73 | 362,400 | $9.95 B |
| 08/30/2024 | $152.20 | $153.19 (0.65%) | $153.44 | $151.64 | 178,500 | $10.16 B |
| 08/29/2024 | $152.55 | $152.28 (-0.18%) | $152.91 | $151.21 | 187,100 | $10.10 B |
| 08/28/2024 | $150.93 | $151.54 (0.4%) | $151.97 | $150.93 | 249,000 | $10.05 B |
| 08/27/2024 | $150.01 | $151.20 (0.79%) | $151.54 | $149.84 | 208,300 | $10.03 B |
| 08/26/2024 | $150.68 | $150.16 (-0.35%) | $152.67 | $150.14 | 235,517 | $9.96 B |
| 08/23/2024 | $149.66 | $150.44 (0.52%) | $150.53 | $149.44 | 221,443 | $9.98 B |
| 08/22/2024 | $149.57 | $148.99 (-0.39%) | $150.40 | $148.67 | 200,439 | $9.88 B |
| 08/21/2024 | $148.17 | $149.33 (0.78%) | $149.57 | $147.46 | 267,300 | $9.90 B |
| 08/20/2024 | $146.98 | $148.11 (0.77%) | $148.31 | $146.98 | 387,203 | $9.82 B |
| 08/19/2024 | $146.32 | $146.97 (0.44%) | $147.73 | $145.92 | 191,200 | $9.75 B |
| 08/16/2024 | $146.11 | $146.72 (0.42%) | $146.84 | $145.61 | 250,647 | $9.73 B |
| 08/15/2024 | $145.00 | $147.01 (1.39%) | $147.34 | $145.00 | 277,520 | $9.75 B |
| 08/14/2024 | $144.13 | $143.90 (-0.16%) | $144.81 | $143.49 | 115,706 | $9.54 B |
| 08/13/2024 | $143.51 | $144.37 (0.6%) | $145.30 | $143.10 | 212,115 | $9.57 B |
| 08/12/2024 | $143.97 | $143.29 (-0.47%) | $144.18 | $142.77 | 221,275 | $9.50 B |
| 08/09/2024 | $145.41 | $143.95 (-1%) | $145.41 | $143.47 | 263,240 | $9.55 B |
| 08/08/2024 | $144.46 | $145.56 (0.76%) | $146.16 | $144.46 | 268,614 | $9.65 B |
| 08/07/2024 | $146.01 | $143.60 (-1.65%) | $147.26 | $143.47 | 353,634 | $9.52 B |
| 08/06/2024 | $141.33 | $144.93 (2.55%) | $146.09 | $141.11 | 476,046 | $9.61 B |
| 08/05/2024 | $143.43 | $140.68 (-1.92%) | $143.43 | $139.48 | 448,532 | $9.33 B |
| 08/02/2024 | $146.58 | $145.69 (-0.61%) | $147.00 | $143.75 | 213,500 | $9.66 B |
| 08/01/2024 | $146.88 | $147.03 (0.1%) | $149.54 | $145.43 | 335,307 | $9.75 B |
| 07/31/2024 | $146.50 | $146.98 (0.33%) | $148.85 | $145.41 | 280,600 | $9.75 B |
| 07/30/2024 | $147.38 | $145.75 (-1.11%) | $147.90 | $145.41 | 411,026 | $9.66 B |
| 07/29/2024 | $146.58 | $147.80 (0.83%) | $148.35 | $145.17 | 390,942 | $9.80 B |
| 07/26/2024 | $143.13 | $146.66 (2.47%) | $151.29 | $142.35 | 562,800 | $9.73 B |
| 07/25/2024 | $142.83 | $141.49 (-0.94%) | $144.05 | $141.22 | 558,100 | $9.38 B |
| 07/24/2024 | $146.07 | $144.14 (-1.32%) | $146.63 | $143.90 | 250,600 | $9.56 B |
| 07/23/2024 | $147.87 | $146.04 (-1.24%) | $148.51 | $145.67 | 234,547 | $9.68 B |
| 07/22/2024 | $145.99 | $147.19 (0.82%) | $147.56 | $145.25 | 235,688 | $9.76 B |
| 07/19/2024 | $146.59 | $145.94 (-0.44%) | $146.59 | $144.66 | 251,235 | $9.64 B |
| 07/18/2024 | $144.61 | $146.28 (1.15%) | $147.25 | $144.60 | 434,172 | $9.66 B |
| 07/17/2024 | $144.34 | $144.86 (0.36%) | $145.77 | $144.34 | 242,285 | $9.57 B |
| 07/16/2024 | $143.85 | $144.56 (0.49%) | $145.30 | $143.85 | 178,792 | $9.55 B |
| 07/15/2024 | $144.76 | $143.43 (-0.92%) | $145.69 | $143.14 | 319,875 | $9.48 B |
| 07/12/2024 | $143.41 | $144.59 (0.82%) | $145.49 | $143.41 | 263,895 | $9.55 B |
| 07/11/2024 | $141.20 | $142.09 (0.63%) | $143.30 | $140.75 | 244,519 | $9.39 B |
| 07/10/2024 | $140.75 | $141.29 (0.38%) | $141.63 | $140.57 | 142,003 | $9.33 B |
| 07/09/2024 | $140.86 | $140.04 (-0.58%) | $141.27 | $139.75 | 238,431 | $9.25 B |
| 07/08/2024 | $141.65 | $141.51 (-0.1%) | $142.50 | $141.50 | 249,264 | $9.35 B |