5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
+0.63%
YEAR-TO-DATE PERFORMANCE
-2.66%
1 YEAR PERFORMANCE
+7.38%
AptarGroup, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $148.24 | $146.03 (-1.49%) | $148.24 | $145.56 | 299,729 | $9.72 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 |
| 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 |
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.
