AptarGroup Inc (ATR) Historical Stock Data
153.32 ↓0.04 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATR is up 0.24% a day on average. There have been 16 days where AptarGroup Inc closed green and 14 days where ATR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 153.91 | 153.32 | ↓$0.59 (-0.38%) | 152.94 | 154.30 | 231.64K |
| 2025-05-08 | 151.79 | 153.36 | ↑$1.57 (1.03%) | 151.24 | 154.57 | 302.47K |
| 2025-05-07 | 151.88 | 151.39 | ↓$0.49 (-0.32%) | 150.63 | 153.15 | 318.40K |
| 2025-05-06 | 150.25 | 150.92 | ↑$0.67 (0.45%) | 149.42 | 152.04 | 311.96K |
| 2025-05-05 | 151.43 | 151.48 | ↑$0.05 (0.03%) | 150.88 | 153.22 | 267.60K |
| 2025-05-02 | 152.99 | 152.00 | ↓$0.99 (-0.65%) | 147.79 | 153.00 | 431.61K |
| 2025-05-01 | 148.45 | 148.28 | ↓$0.17 (-0.11%) | 146.96 | 150.48 | 445.29K |
| 2025-04-30 | 149.07 | 149.95 | ↑$0.88 (0.59%) | 147.21 | 149.95 | 556.18K |
| 2025-04-29 | 149.76 | 150.30 | ↑$0.54 (0.36%) | 149.01 | 151.98 | 359.94K |
| 2025-04-28 | 149.80 | 149.70 | ↓$0.10 (-0.07%) | 148.28 | 151.03 | 235.17K |
| 2025-04-25 | 150.85 | 149.06 | ↓$1.79 (-1.19%) | 147.57 | 153.00 | 220.49K |
| 2025-04-24 | 147.93 | 151.46 | ↑$3.53 (2.39%) | 146.97 | 152.00 | 424.44K |
| 2025-04-23 | 147.87 | 148.05 | ↑$0.18 (0.12%) | 147.22 | 149.32 | 536.98K |
| 2025-04-22 | 144.50 | 146.02 | ↑$1.52 (1.05%) | 143.84 | 146.82 | 217.77K |
| 2025-04-21 | 143.30 | 142.58 | ↓$0.72 (-0.50%) | 141.11 | 144.00 | 291.63K |
| 2025-04-17 | 145.40 | 143.83 | ↓$1.57 (-1.08%) | 140.71 | 145.77 | 390.61K |
| 2025-04-16 | 144.06 | 145.00 | ↑$0.94 (0.65%) | 142.58 | 145.82 | 307.68K |
| 2025-04-15 | 146.10 | 143.94 | ↓$2.16 (-1.48%) | 143.77 | 146.54 | 250.67K |
| 2025-04-14 | 145.80 | 145.79 | ↓$0.01 (-0.01%) | 143.79 | 146.40 | 249.30K |
| 2025-04-11 | 140.87 | 144.11 | ↑$3.24 (2.30%) | 139.74 | 144.71 | 203.04K |
| 2025-04-10 | 140.00 | 140.76 | ↑$0.76 (0.54%) | 137.57 | 143.37 | 309K |
| 2025-04-09 | 133.18 | 143.75 | ↑$10.57 (7.94%) | 131.32 | 144.42 | 491.86K |
| 2025-04-08 | 137.38 | 133.66 | ↓$3.72 (-2.71%) | 131.28 | 139.31 | 473.83K |
| 2025-04-07 | 136.34 | 134.65 | ↓$1.69 (-1.24%) | 130.85 | 142.12 | 629.91K |
| 2025-04-04 | 145.22 | 140.18 | ↓$5.04 (-3.47%) | 140.04 | 147.96 | 531.63K |
| 2025-04-03 | 146.76 | 148.67 | ↑$1.91 (1.30%) | 146.46 | 150.05 | 352.88K |
| 2025-04-02 | 148.00 | 150.53 | ↑$2.53 (1.71%) | 148.00 | 151.13 | 247.56K |
| 2025-04-01 | 148.88 | 149.10 | ↑$0.22 (0.15%) | 147.38 | 150.03 | 239.99K |
| 2025-03-31 | 146.58 | 148.38 | ↑$1.80 (1.23%) | 146.10 | 149.09 | 372.53K |
| 2025-03-28 | 149.29 | 146.93 | ↓$2.36 (-1.58%) | 145.76 | 150.00 | 239.81K |
Create an account or log in to view more rows.
$ATR I still don’t wanna buy it
$ATR buy
$ATR just bought a half position.
$ATR will be green by open
$ATR How can this stock move so little? Damn
$ATR due for a spike!
$ATR Rug pull soon?
$ATR Starting a small position
$ATR R-E-L-A-X Green is coming
$ATR red day ahead