AptarGroup Inc (ATR) Historical Stock Data
121.47 ↑3.46 (2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATR is up 0.13% a day on average. There have been 17 days where AptarGroup Inc closed green and 13 days where ATR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 118.52 | 121.47 | ↑$2.95 (2.49%) | 117.65 | 121.63 | 533.09K |
| 2025-12-11 | 117.96 | 118.01 | ↑$0.05 (0.04%) | 117.17 | 118.67 | 308.77K |
| 2025-12-10 | 116.17 | 117.17 | ↑$1.00 (0.86%) | 115.13 | 117.80 | 525.12K |
| 2025-12-09 | 119.60 | 115.72 | ↓$3.88 (-3.24%) | 115.36 | 119.85 | 512K |
| 2025-12-08 | 120.92 | 120.07 | ↓$0.85 (-0.70%) | 119.30 | 122.10 | 431.50K |
| 2025-12-05 | 121.99 | 121.91 | ↓$0.08 (-0.07%) | 120.85 | 123.51 | 478.65K |
| 2025-12-04 | 122.20 | 122.02 | ↓$0.18 (-0.15%) | 121.93 | 124.08 | 617.82K |
| 2025-12-03 | 121.45 | 122.06 | ↑$0.61 (0.50%) | 121.41 | 124.26 | 543.10K |
| 2025-12-02 | 123.77 | 121.60 | ↓$2.17 (-1.75%) | 120.80 | 123.86 | 249.52K |
| 2025-12-01 | 124.88 | 123.28 | ↓$1.60 (-1.28%) | 123.03 | 124.96 | 430.04K |
| 2025-11-28 | 123.63 | 124.75 | ↑$1.12 (0.91%) | 123.63 | 126.08 | 315.68K |
| 2025-11-26 | 123.02 | 123.81 | ↑$0.79 (0.64%) | 123.02 | 124.52 | 538.03K |
| 2025-11-25 | 122.41 | 123.44 | ↑$1.03 (0.84%) | 122.41 | 124.08 | 543.64K |
| 2025-11-24 | 120.85 | 121.47 | ↑$0.62 (0.51%) | 120.53 | 122.40 | 579.87K |
| 2025-11-21 | 118.13 | 121.52 | ↑$3.39 (2.87%) | 118.13 | 122.24 | 509.10K |
| 2025-11-20 | 118.00 | 118.58 | ↑$0.58 (0.49%) | 117.37 | 119.61 | 432.07K |
| 2025-11-19 | 119.51 | 118.00 | ↓$1.51 (-1.26%) | 117.71 | 119.51 | 498.83K |
| 2025-11-18 | 119.66 | 119.31 | ↓$0.35 (-0.29%) | 118.06 | 120.11 | 698.04K |
| 2025-11-17 | 118.49 | 119.34 | ↑$0.85 (0.72%) | 117.57 | 119.49 | 677.99K |
| 2025-11-14 | 119.77 | 118.61 | ↓$1.16 (-0.97%) | 118.45 | 120.69 | 363.91K |
| 2025-11-13 | 118.30 | 120.20 | ↑$1.90 (1.61%) | 118.30 | 121.88 | 679.44K |
| 2025-11-12 | 118.34 | 118.16 | ↓$0.18 (-0.15%) | 117.91 | 119.67 | 433.62K |
| 2025-11-11 | 116.96 | 118.27 | ↑$1.31 (1.12%) | 116.96 | 119.51 | 412.32K |
| 2025-11-10 | 115.99 | 116.38 | ↑$0.39 (0.34%) | 114.06 | 116.77 | 407.42K |
| 2025-11-07 | 116.23 | 116.22 | ↓$0.01 (-0.01%) | 114.69 | 116.92 | 611.88K |
| 2025-11-06 | 115.02 | 116.15 | ↑$1.13 (0.98%) | 113.85 | 116.96 | 790.69K |
| 2025-11-05 | 114.33 | 115.57 | ↑$1.24 (1.08%) | 112.77 | 116.04 | 742.09K |
| 2025-11-04 | 114.36 | 114.18 | ↓$0.18 (-0.16%) | 112.53 | 115.70 | 0.92M |
| 2025-11-03 | 116.09 | 113.12 | ↓$2.97 (-2.56%) | 108.29 | 116.09 | 1.66M |
| 2025-10-31 | 115.29 | 116.01 | ↑$0.72 (0.62%) | 103.23 | 118.06 | 2.40M |
Create an account or log in to view more rows.
$ATR bear trap
$ATR just fucking go already jeesh
$ATR gets me every time lol
$ATR hold
$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!