The highest closing price for AptarGroup (ATR) last month was $131.59, on April 13. It was down 2.9% for the month. The latest price is $117.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $122.94 | $125.58 | $121.40 | $123.19 | 764,800 |
April 29 2026 | $124.65 | $125.40 | $122.31 | $122.42 | 448,400 |
April 28 2026 | $125.62 | $126.15 | $123.23 | $125.28 | 354,300 |
April 27 2026 | $123.55 | $125.73 | $123.05 | $124.24 | 359,700 |
April 24 2026 | $123.92 | $123.92 | $122.09 | $123.59 | 440,900 |
April 23 2026 | $124.89 | $126.94 | $123.95 | $124.45 | 440,800 |
April 22 2026 | $126.78 | $126.78 | $122.48 | $124.06 | 458,900 |
April 21 2026 | $130.19 | $131.73 | $126.19 | $126.19 | 310,200 |
April 20 2026 | $130.06 | $131.47 | $129.15 | $130.41 | 403,600 |
April 17 2026 | $129.14 | $131.78 | $129.14 | $130.12 | 401,100 |
April 16 2026 | $126.40 | $129.82 | $126.40 | $127.79 | 393,800 |
April 15 2026 | $130.30 | $130.51 | $128.09 | $129.14 | 407,100 |
April 14 2026 | $130.71 | $132.20 | $130.45 | $130.49 | 315,500 |
April 13 2026 | $130.29 | $131.90 | $127.08 | $131.59 | 396,300 |
April 10 2026 | $131.73 | $132.18 | $130.34 | $130.98 | 407,400 |
April 09 2026 | $130.70 | $131.92 | $126.84 | $130.88 | 424,100 |
April 08 2026 | $130.86 | $132.15 | $127.65 | $131.50 | 645,200 |
April 07 2026 | $124.83 | $126.67 | $124.31 | $125.12 | 376,900 |
April 06 2026 | $124.10 | $125.69 | $124.10 | $125.51 | 461,100 |
April 02 2026 | $124.65 | $126.59 | $123.76 | $125.51 | 297,500 |
April 01 2026 | $126.84 | $128.13 | $125.83 | $126.25 | 380,200 |
Daily pricing data for AptarGroup dates back to 4/23/1993, and may be incomplete.