-
5 DAY PERFORMANCE
+3.78% -
1 MONTH PERFORMANCE
+10.81% -
3 MONTH PERFORMANCE
+20.79% -
6 MONTH PERFORMANCE
+16.60% -
YEAR-TO-DATE PERFORMANCE
+42.23% -
1 YEAR PERFORMANCE
+40.52%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $174.70 | $175.76 (0.61%) | $177.84 | $174.49 | 309,183 | $11.76 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 |
| 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 | 246,154 | $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 | 412,361 | $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 | 158,060 | $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 | 362,364 | $9.95 B |
| 08/30/2024 | $152.20 | $153.19 (0.65%) | $153.44 | $151.64 | 178,473 | $10.16 B |
| 08/29/2024 | $152.55 | $152.28 (-0.18%) | $152.91 | $151.21 | 187,083 | $10.10 B |
| 08/28/2024 | $150.93 | $151.54 (0.4%) | $151.97 | $150.93 | 248,964 | $10.05 B |
| 08/27/2024 | $150.01 | $151.20 (0.79%) | $151.54 | $149.84 | 208,270 | $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 | 267,296 | $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 | 191,184 | $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 |