5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
-4.96%
1 YEAR PERFORMANCE
+4.93%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $148.27 | $149.80 (1.03%) | $150.03 | $147.82 | 33,437 | |
| 03/31/2025 | $146.58 | $148.38 (1.23%) | $149.09 | $146.10 | 372,528 | $9.87 B |
| 03/28/2025 | $149.29 | $146.93 (-1.58%) | $150.00 | $145.76 | 239,805 | $9.77 B |
| 03/27/2025 | $148.28 | $149.35 (0.72%) | $149.89 | $147.03 | 312,700 | $9.93 B |
| 03/26/2025 | $147.05 | $148.56 (1.03%) | $148.70 | $146.30 | 630,400 | $9.88 B |
| 03/25/2025 | $148.49 | $147.21 (-0.86%) | $149.23 | $145.93 | 325,226 | $9.79 B |
| 03/24/2025 | $145.75 | $147.99 (1.54%) | $148.18 | $144.91 | 463,800 | $9.84 B |
| 03/21/2025 | $144.00 | $144.82 (0.57%) | $145.46 | $142.36 | 601,908 | $9.63 B |
| 03/20/2025 | $146.13 | $145.20 (-0.64%) | $147.42 | $143.73 | 332,800 | $9.66 B |
| 03/19/2025 | $146.34 | $146.98 (0.44%) | $147.46 | $145.47 | 279,662 | $9.78 B |
| 03/18/2025 | $147.39 | $146.30 (-0.74%) | $147.53 | $145.78 | 219,932 | $9.73 B |
| 03/17/2025 | $146.51 | $147.84 (0.91%) | $148.00 | $145.86 | 225,203 | $9.83 B |
| 03/14/2025 | $145.23 | $146.66 (0.98%) | $146.89 | $144.54 | 223,600 | $9.75 B |
| 03/13/2025 | $146.41 | $144.76 (-1.13%) | $147.20 | $143.76 | 238,400 | $9.63 B |
| 03/12/2025 | $148.24 | $146.03 (-1.49%) | $148.24 | $145.56 | 299,729 | $9.71 B |
| 03/11/2025 | $150.34 | $147.89 (-1.63%) | $150.56 | $147.27 | 304,021 | $9.84 B |
| 03/10/2025 | $152.07 | $150.57 (-0.99%) | $154.00 | $150.24 | 391,100 | $10.01 B |
| 03/07/2025 | $150.51 | $152.78 (1.51%) | $153.36 | $149.18 | 480,214 | $10.16 B |
| 03/06/2025 | $147.56 | $151.15 (2.43%) | $151.50 | $147.06 | 471,738 | $10.05 B |
| 03/05/2025 | $146.05 | $148.44 (1.64%) | $148.85 | $146.05 | 445,100 | $9.87 B |
| 03/04/2025 | $145.54 | $145.94 (0.27%) | $147.95 | $145.14 | 490,119 | $9.71 B |
| 03/03/2025 | $146.97 | $146.59 (-0.26%) | $148.84 | $145.69 | 394,119 | $9.75 B |
| 02/28/2025 | $146.16 | $146.75 (0.4%) | $146.95 | $144.63 | 348,700 | $9.76 B |
| 02/27/2025 | $146.23 | $145.63 (-0.41%) | $147.18 | $145.36 | 262,813 | $9.69 B |
| 02/26/2025 | $146.65 | $146.64 (-0.01%) | $149.18 | $146.62 | 735,632 | $9.75 B |
| 02/25/2025 | $145.88 | $147.71 (1.25%) | $148.33 | $145.72 | 336,735 | $9.82 B |
| 02/24/2025 | $146.18 | $145.61 (-0.39%) | $147.29 | $144.36 | 353,300 | $9.68 B |
| 02/21/2025 | $147.03 | $146.34 (-0.47%) | $147.39 | $145.20 | 451,900 | $9.73 B |
| 02/20/2025 | $146.97 | $146.68 (-0.2%) | $147.42 | $145.92 | 283,106 | $9.76 B |
| 02/19/2025 | $146.14 | $147.04 (0.62%) | $147.49 | $145.61 | 331,002 | $9.78 B |
| 02/18/2025 | $144.79 | $146.90 (1.46%) | $147.29 | $143.90 | 489,600 | $9.77 B |
| 02/14/2025 | $143.69 | $144.79 (0.77%) | $145.31 | $142.72 | 512,842 | $9.63 B |
| 02/13/2025 | $142.75 | $142.77 (0.01%) | $143.78 | $141.46 | 665,900 | $9.50 B |
| 02/12/2025 | $140.97 | $141.70 (0.52%) | $143.49 | $139.93 | 423,520 | $9.42 B |
| 02/11/2025 | $142.27 | $142.29 (0.01%) | $143.07 | $140.26 | 377,346 | $9.46 B |
| 02/10/2025 | $144.26 | $143.28 (-0.68%) | $144.60 | $140.90 | 621,928 | $9.53 B |
| 02/07/2025 | $157.62 | $143.18 (-9.16%) | $157.90 | $142.04 | 1.22 M | $9.52 B |
| 02/06/2025 | $159.84 | $156.45 (-2.12%) | $159.84 | $155.37 | 446,600 | $10.41 B |
| 02/05/2025 | $158.28 | $158.32 (0.03%) | $159.66 | $157.78 | 262,636 | $10.53 B |
| 02/04/2025 | $156.09 | $157.70 (1.03%) | $158.46 | $156.09 | 302,400 | $10.49 B |
| 02/03/2025 | $154.58 | $155.98 (0.91%) | $156.75 | $154.14 | 364,600 | $10.37 B |
| 01/31/2025 | $157.90 | $157.15 (-0.47%) | $159.39 | $156.76 | 834,143 | $10.44 B |
| 01/30/2025 | $157.82 | $158.13 (0.2%) | $158.68 | $156.58 | 274,219 | $10.51 B |
| 01/29/2025 | $158.78 | $157.11 (-1.05%) | $158.82 | $156.62 | 265,800 | $10.44 B |
| 01/28/2025 | $157.57 | $158.42 (0.54%) | $160.35 | $157.57 | 204,300 | $10.53 B |
| 01/27/2025 | $158.25 | $158.46 (0.13%) | $158.92 | $156.65 | 317,046 | $10.53 B |
| 01/24/2025 | $159.65 | $158.30 (-0.85%) | $160.47 | $157.22 | 329,600 | $10.52 B |
| 01/23/2025 | $158.46 | $159.62 (0.73%) | $159.81 | $157.73 | 149,812 | $10.61 B |
| 01/22/2025 | $159.34 | $159.07 (-0.17%) | $160.75 | $158.34 | 280,000 | $10.57 B |
| 01/21/2025 | $156.72 | $159.83 (1.98%) | $160.26 | $156.72 | 270,900 | $10.62 B |
| 01/17/2025 | $156.97 | $156.09 (-0.56%) | $157.95 | $155.68 | 231,900 | $10.37 B |
| 01/16/2025 | $155.89 | $156.41 (0.33%) | $157.17 | $155.31 | 346,317 | $10.39 B |
| 01/15/2025 | $156.12 | $155.56 (-0.36%) | $156.92 | $154.17 | 206,137 | $10.34 B |
| 01/14/2025 | $154.81 | $154.61 (-0.13%) | $155.45 | $153.48 | 196,911 | $10.27 B |
| 01/13/2025 | $152.93 | $153.89 (0.63%) | $154.70 | $152.93 | 349,300 | $10.23 B |
| 01/10/2025 | $152.72 | $153.45 (0.48%) | $154.30 | $152.58 | 350,837 | $10.20 B |
| 01/08/2025 | $152.89 | $154.15 (0.82%) | $154.26 | $152.09 | 228,637 | $10.24 B |
| 01/07/2025 | $155.92 | $153.43 (-1.6%) | $156.06 | $152.60 | 361,200 | $10.19 B |
| 01/06/2025 | $154.00 | $152.92 (-0.7%) | $154.64 | $151.44 | 369,029 | $10.16 B |
| 01/03/2025 | $154.04 | $155.50 (0.95%) | $155.72 | $152.87 | 250,700 | $10.33 B |
| 01/02/2025 | $157.65 | $154.16 (-2.21%) | $158.11 | $153.45 | 239,400 | $10.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
