AptarGroup, Inc. Common Stock (ATR)

Historical Prices For AptarGroup, Inc. Common Stock (ATR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	158.24	158.78	156.54	158.40	335,500	158.40
5/29/2025	157.83	158.67	156.82	158.33	232,087	158.33
5/28/2025	158.16	158.84	157.25	157.40	364,440	157.40
5/27/2025	157.03	158.44	156.69	158.16	352,755	158.16
5/23/2025	155.12	156.18	154.25	155.94	260,545	155.94
5/22/2025	156.36	157.26	155.56	156.65	278,860	156.65
5/21/2025	156.86	157.65	155.83	156.45	319,757	156.45
5/20/2025	160.26	160.26	157.91	158.53	388,100	158.53
5/19/2025	156.36	158.34	156.31	158.08	185,430	158.08
5/16/2025	155.18	157.15	154.59	157.01	278,607	157.01
5/15/2025	152.35	155.48	152.35	154.95	278,108	154.95
5/14/2025	153.62	153.62	150.97	152.48	350,071	152.48
5/13/2025	156.31	156.31	153.20	153.64	339,421	153.64
5/12/2025	155.79	156.59	153.70	155.52	352,482	155.52
5/09/2025	153.91	154.30	152.94	153.32	231,636	153.32
5/08/2025	151.79	154.57	151.24	153.36	302,474	153.36
5/07/2025	151.88	153.15	150.62	151.39	318,398	151.39
5/06/2025	150.25	152.04	149.41	150.92	311,959	150.92
5/05/2025	151.43	153.22	150.88	151.48	267,601	151.48
5/02/2025	152.99	153.00	147.78	152.00	431,607	152.00
5/01/2025	148.45	150.53	146.96	148.28	445,325	148.28
4/30/2025	149.07	149.99	147.21	149.95	556,176	149.50
4/29/2025	149.76	151.98	149.01	150.30	359,943	149.85
4/28/2025	149.80	151.03	148.28	149.70	235,172	149.25
4/25/2025	150.85	153.00	147.57	149.06	220,485	148.61
4/24/2025	147.93	152.00	145.46	151.46	424,534	151.00
4/23/2025	147.87	149.32	147.22	148.05	536,977	147.61
4/22/2025	144.50	146.82	143.59	146.02	217,767	145.58
4/21/2025	143.30	144.05	141.10	142.58	291,626	142.15
4/17/2025	145.40	145.76	140.71	143.83	390,605	143.40
4/16/2025	144.06	145.82	142.57	145.00	307,681	144.56
4/15/2025	146.10	146.54	143.77	143.94	250,673	143.51
4/14/2025	145.80	146.40	143.79	145.79	249,303	145.35
4/11/2025	140.87	144.71	139.74	144.11	203,037	143.68
4/10/2025	140.00	143.37	137.57	140.76	308,997	140.34
4/09/2025	133.18	144.42	131.32	143.75	491,857	143.32
4/08/2025	137.38	139.31	131.28	133.66	473,826	133.26
4/07/2025	136.34	141.17	130.85	134.65	629,909	134.25
4/04/2025	145.22	147.96	141.06	140.18	297,987	139.76
4/03/2025	146.76	150.05	146.46	148.67	352,876	148.22
4/02/2025	148.00	151.13	148.00	150.53	247,555	150.08
4/01/2025	148.88	150.03	147.38	149.10	239,988	148.65
3/31/2025	146.58	149.09	146.09	148.38	372,528	147.94
3/28/2025	149.29	150.00	145.75	146.93	239,805	146.49
3/27/2025	148.28	149.89	147.03	149.35	312,675	148.90
3/26/2025	147.05	148.70	146.30	148.56	630,399	148.11
3/25/2025	148.49	149.23	145.93	147.21	325,226	146.77
3/24/2025	145.75	148.18	144.91	147.99	463,787	147.55
3/21/2025	144.00	145.46	142.36	144.82	601,908	144.38
3/20/2025	146.13	147.42	143.72	145.20	332,777	144.76
3/19/2025	146.34	147.46	145.47	146.98	279,612	146.54
3/18/2025	147.39	147.53	145.78	146.30	219,932	145.86
3/17/2025	146.51	148.00	145.86	147.84	225,203	147.40
3/14/2025	145.23	146.89	144.54	146.66	223,585	146.22
3/13/2025	146.41	147.20	143.76	144.76	238,382	144.33
3/12/2025	148.24	148.24	145.56	146.03	299,729	145.59
3/11/2025	150.34	150.56	147.27	147.89	304,021	147.45
3/10/2025	152.07	154.00	150.24	150.57	391,055	150.12
3/07/2025	150.51	153.36	149.18	152.78	480,214	152.32
3/06/2025	147.56	151.50	147.06	151.15	471,738	150.70
3/05/2025	146.05	148.85	146.05	148.44	445,078	148.00
3/04/2025	145.54	147.95	145.14	145.94	490,119	145.50
3/03/2025	146.97	148.84	145.69	146.59	394,119	146.15