5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
-1.87%
1 YEAR PERFORMANCE
+25.46%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $157.65 | $154.16 (-2.21%) | $158.11 | $153.45 | 239,385 | $10.24 B |
| 12/31/2024 | $157.28 | $157.10 (-0.11%) | $158.25 | $156.18 | 317,100 | $10.44 B |
| 12/30/2024 | $157.00 | $156.73 (-0.17%) | $157.49 | $155.00 | 221,703 | $10.41 B |
| 12/27/2024 | $157.82 | $158.15 (0.21%) | $159.58 | $157.61 | 145,043 | $10.51 B |
| 12/26/2024 | $158.42 | $158.85 (0.27%) | $159.63 | $158.42 | 164,622 | $10.55 B |
| 12/24/2024 | $158.78 | $159.35 (0.36%) | $159.42 | $157.92 | 100,500 | $10.59 B |
| 12/23/2024 | $157.17 | $158.52 (0.86%) | $158.90 | $156.96 | 194,939 | $10.53 B |
| 12/20/2024 | $158.72 | $158.18 (-0.34%) | $159.78 | $157.47 | 730,243 | $10.51 B |
| 12/19/2024 | $158.51 | $158.87 (0.23%) | $161.57 | $158.23 | 404,719 | $10.56 B |
| 12/18/2024 | $163.69 | $158.21 (-3.35%) | $164.42 | $157.91 | 468,600 | $10.51 B |
| 12/17/2024 | $166.90 | $163.09 (-2.28%) | $166.91 | $162.84 | 511,945 | $10.84 B |
| 12/16/2024 | $170.14 | $167.63 (-1.48%) | $170.93 | $167.59 | 236,100 | $11.14 B |
| 12/13/2024 | $170.91 | $170.20 (-0.42%) | $171.00 | $169.82 | 153,215 | $11.31 B |
| 12/12/2024 | $171.67 | $171.64 (-0.02%) | $172.60 | $170.78 | 178,316 | $11.40 B |
| 12/11/2024 | $171.88 | $172.31 (0.25%) | $174.10 | $171.75 | 418,600 | $11.45 B |
| 12/10/2024 | $170.72 | $170.91 (0.11%) | $171.37 | $168.19 | 287,044 | $11.36 B |
| 12/09/2024 | $171.56 | $170.79 (-0.45%) | $173.47 | $170.23 | 301,700 | $11.35 B |
| 12/06/2024 | $171.60 | $171.15 (-0.26%) | $172.65 | $170.85 | 209,219 | $11.37 B |
| 12/05/2024 | $172.01 | $171.10 (-0.53%) | $172.44 | $170.53 | 245,000 | $11.37 B |
| 12/04/2024 | $171.89 | $172.59 (0.41%) | $172.89 | $171.03 | 173,405 | $11.47 B |
| 12/03/2024 | $173.45 | $172.40 (-0.61%) | $173.45 | $171.09 | 160,100 | $11.46 B |
| 12/02/2024 | $172.98 | $172.76 (-0.13%) | $173.11 | $170.84 | 170,900 | $11.48 B |
| 11/29/2024 | $172.59 | $172.96 (0.21%) | $173.49 | $172.09 | 117,313 | $11.49 B |
| 11/27/2024 | $172.67 | $171.73 (-0.54%) | $173.88 | $171.52 | 167,200 | $11.41 B |
| 11/26/2024 | $172.86 | $172.04 (-0.47%) | $172.86 | $171.16 | 140,337 | $11.43 B |
| 11/25/2024 | $172.05 | $172.50 (0.26%) | $174.02 | $171.74 | 270,111 | $11.46 B |
| 11/22/2024 | $170.18 | $171.51 (0.78%) | $172.07 | $170.18 | 241,648 | $11.40 B |
| 11/21/2024 | $168.69 | $169.88 (0.71%) | $170.23 | $167.74 | 205,100 | $11.29 B |
| 11/20/2024 | $167.00 | $168.73 (1.04%) | $168.94 | $165.65 | 221,802 | $11.21 B |
| 11/19/2024 | $166.42 | $166.90 (0.29%) | $167.67 | $166.20 | 287,603 | $11.09 B |
| 11/18/2024 | $166.39 | $166.69 (0.18%) | $167.82 | $164.33 | 384,407 | $11.08 B |
| 11/15/2024 | $172.97 | $166.49 (-3.75%) | $173.76 | $166.17 | 620,523 | $11.06 B |
| 11/14/2024 | $175.15 | $174.10 (-0.6%) | $175.79 | $173.91 | 198,200 | $11.57 B |
| 11/13/2024 | $175.50 | $175.50 (0%) | $176.39 | $175.05 | 168,400 | $11.66 B |
| 11/12/2024 | $176.65 | $175.70 (-0.54%) | $177.24 | $174.95 | 179,800 | $11.67 B |
| 11/11/2024 | $176.32 | $176.15 (-0.1%) | $178.03 | $175.90 | 189,100 | $11.70 B |
| 11/08/2024 | $174.70 | $175.76 (0.61%) | $177.84 | $174.49 | 309,200 | $11.68 B |
| 11/07/2024 | $174.20 | $174.71 (0.29%) | $175.46 | $173.54 | 412,332 | $11.61 B |
| 11/06/2024 | $175.15 | $173.16 (-1.14%) | $175.15 | $172.14 | 264,104 | $11.51 B |
| 11/05/2024 | $167.74 | $170.31 (1.53%) | $170.36 | $167.74 | 206,206 | $11.32 B |
| 11/04/2024 | $169.63 | $168.26 (-0.81%) | $170.57 | $168.18 | 191,800 | $11.18 B |
| 11/01/2024 | $168.10 | $169.41 (0.78%) | $170.99 | $167.62 | 316,300 | $11.26 B |
| 10/31/2024 | $169.09 | $167.91 (-0.7%) | $170.28 | $167.86 | 329,900 | $11.16 B |
| 10/30/2024 | $168.35 | $169.03 (0.4%) | $170.20 | $168.12 | 290,340 | $11.23 B |
| 10/29/2024 | $169.03 | $168.70 (-0.2%) | $169.49 | $167.64 | 338,100 | $11.21 B |
| 10/28/2024 | $169.90 | $169.10 (-0.47%) | $171.41 | $168.76 | 350,000 | $11.24 B |
| 10/25/2024 | $168.92 | $168.91 (-0.01%) | $169.85 | $164.61 | 518,947 | $11.19 B |
| 10/24/2024 | $168.32 | $166.55 (-1.05%) | $168.33 | $166.15 | 547,349 | $11.04 B |
| 10/23/2024 | $166.51 | $167.65 (0.68%) | $167.98 | $166.16 | 318,113 | $11.11 B |
| 10/22/2024 | $165.72 | $165.81 (0.05%) | $166.37 | $164.81 | 228,500 | $10.99 B |
| 10/21/2024 | $168.47 | $166.33 (-1.27%) | $168.49 | $166.30 | 217,915 | $11.02 B |
| 10/18/2024 | $169.10 | $168.63 (-0.28%) | $169.10 | $167.78 | 171,511 | $11.18 B |
| 10/17/2024 | $166.98 | $167.89 (0.54%) | $168.32 | $166.52 | 238,200 | $11.13 B |
| 10/16/2024 | $168.70 | $166.04 (-1.58%) | $169.20 | $165.92 | 330,000 | $11.01 B |
| 10/15/2024 | $167.32 | $168.68 (0.81%) | $169.66 | $166.49 | 397,300 | $11.19 B |
| 10/14/2024 | $164.99 | $167.19 (1.33%) | $167.76 | $163.46 | 469,784 | $11.09 B |
| 10/11/2024 | $160.94 | $161.55 (0.38%) | $161.92 | $160.35 | 194,400 | $10.71 B |
| 10/10/2024 | $158.05 | $159.22 (0.74%) | $159.38 | $158.05 | 168,527 | $10.56 B |
| 10/09/2024 | $158.35 | $159.70 (0.85%) | $160.05 | $158.12 | 152,611 | $10.59 B |
| 10/08/2024 | $158.28 | $158.67 (0.25%) | $159.02 | $157.10 | 205,920 | $10.52 B |
| 10/07/2024 | $159.39 | $158.69 (-0.44%) | $159.64 | $158.01 | 223,348 | $10.52 B |
| 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 |