NYSE:ATR | Historical Stock Price | APTARGROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.19$9.61$22.08$50.71$116.48$267.521993-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$52.17$63.79136,400——
2011-12-29$52.49$64.18135,500——
2011-12-28$51.89$63.4492,700——
2011-12-27$52.52$64.2191,600——
2011-12-23$52.58$64.2976,800——
2011-12-22$52.19$63.81109,100——
2011-12-21$52.22$63.85177,100——
2011-12-20$52.19$63.81239,000——
2011-12-19$50.01$61.15211,300——
2011-12-16$51.18$62.58786,800——
2011-12-15$49.93$61.05176,200——
2011-12-14$48.99$59.90183,300——
2011-12-13$49.66$60.72198,100——
2011-12-12$49.94$61.06189,700——
2011-12-09$50.73$62.0396,200——
2011-12-08$49.86$60.96177,000——
2011-12-07$50.66$61.94191,000——
2011-12-06$50.71$62.00273,900——
2011-12-05$51.25$62.66260,500——
2011-12-02$50.95$62.29273,700——
2011-12-01$50.58$61.84304,700——
2011-11-30$50.79$62.10477,600——
2011-11-29$48.62$59.45144,800——
2011-11-28$48.16$58.88231,200——
2011-11-25$46.51$56.87102,700——
2011-11-23$46.92$57.37225,600——
2011-11-22$47.83$58.48315,000——
2011-11-21$47.45$58.02235,500——
2011-11-18$48.03$58.72150,200——
2011-11-17$47.71$58.33360,500——
2011-11-16$48.38$59.15223,800——
2011-11-15$48.59$59.41141,600——
2011-11-14$48.18$58.91114,900——
2011-11-11$48.60$59.42135,900——
2011-11-10$47.50$58.08189,000——
2011-11-09$47.18$57.69241,200——
2011-11-08$48.41$59.19362,300——
2011-11-07$48.51$59.31201,200——
2011-11-04$48.76$59.35242,800——
2011-11-03$48.86$59.47198,900——
2011-11-02$47.24$57.50212,600——
2011-11-01$46.20$56.23266,400——
2011-10-31$47.97$58.39216,200——
2011-10-28$49.13$59.80142,400——
2011-10-27$49.27$59.97340,000——
2011-10-26$48.95$59.58125,300——
2011-10-25$48.35$58.8574,900——
2011-10-24$49.58$60.35240,400——
2011-10-21$48.49$59.02155,100——
2011-10-20$47.95$58.36106,200——
2011-10-19$47.51$57.83144,100——
2011-10-18$48.57$59.1293,600——
2011-10-17$47.50$57.81157,300——
2011-10-14$48.64$59.20113,800——
2011-10-13$48.24$58.72134,000——
2011-10-12$48.71$59.29268,000——
2011-10-11$47.68$58.03205,300——
2011-10-10$47.24$57.50217,700——
2011-10-07$45.95$55.93220,400——
2011-10-06$46.48$56.57141,000——
2011-10-05$45.66$55.57187,700——
2011-10-04$44.65$54.35288,300——
2011-10-03$42.79$52.08303,900——
2011-09-30$44.67$54.37368,900——
2011-09-29$46.47$56.56167,600——
2011-09-28$45.65$55.56157,200——
2011-09-27$47.62$57.96184,300——
2011-09-26$47.01$57.22135,000——
2011-09-23$46.15$56.17175,900——
2011-09-22$45.80$55.75375,200——
2011-09-21$46.68$56.82228,000——
2011-09-20$48.13$58.58192,600——
2011-09-19$48.52$59.06222,000——
2011-09-16$49.23$59.92370,100——
2011-09-15$49.65$60.43138,800——
2011-09-14$49.23$59.92196,400——
2011-09-13$48.50$59.03142,800——
2011-09-12$47.88$58.28208,400——
2011-09-09$48.08$58.52418,300——
2011-09-08$48.85$59.46491,400——
2011-09-07$48.51$59.04180,300——
2011-09-06$47.56$57.89246,900——
2011-09-02$47.99$58.41269,100——
2011-09-01$49.20$59.88290,500——
2011-08-31$50.48$61.44142,800——
2011-08-30$50.31$61.23159,300——
2011-08-29$50.11$60.99154,600——
2011-08-26$48.50$59.03258,800——
2011-08-25$47.36$57.64155,400——
2011-08-24$48.27$58.75173,200——
2011-08-23$47.83$58.22276,400——
2011-08-22$46.69$56.83380,800——
2011-08-19$46.66$56.79562,000——
2011-08-18$46.12$56.13227,300——
2011-08-17$47.77$58.14250,100——
2011-08-16$47.98$58.40274,200——
2011-08-15$48.42$58.93183,700——
2011-08-12$47.80$58.18185,700——
2011-08-11$47.35$57.63292,700——
2011-08-10$45.41$55.27336,500——
2011-08-09$47.49$57.80456,400——
2011-08-08$45.26$55.09607,100——
2011-08-05$47.74$58.11431,600——
2011-08-04$47.44$57.74279,700——
2011-08-03$49.60$60.37329,100——
2011-08-02$49.92$60.76225,700——
2011-08-01$51.00$62.07199,200——
2011-07-29$51.05$62.14219,600——
2011-07-28$51.24$62.10246,800——
2011-07-27$51.47$62.38290,200——
2011-07-26$52.56$63.70264,500——
2011-07-25$52.73$63.90195,200——
2011-07-22$53.04$64.28155,000——
2011-07-21$53.16$64.43299,100——
2011-07-20$53.07$64.32470,400——
2011-07-19$53.54$64.89344,100——
2011-07-18$51.63$62.57225,100——
2011-07-15$52.66$63.82129,900——
2011-07-14$52.52$63.65152,800——
2011-07-13$53.25$64.53184,100——
2011-07-12$53.39$64.70128,000——
2011-07-11$53.47$64.8082,300——
2011-07-08$54.21$65.70109,600——
2011-07-07$54.34$65.86152,100——
2011-07-06$54.17$65.65340,200——
2011-07-05$53.16$64.43120,900——
2011-07-01$53.24$64.52162,400——
2011-06-30$52.34$63.43165,600——
2011-06-29$52.04$63.07185,600——
2011-06-28$51.62$62.56207,400——
2011-06-27$51.04$61.86267,400——
2011-06-24$50.61$61.34224,500——
2011-06-23$50.82$61.59135,300——
2011-06-22$51.09$61.9297,200——
2011-06-21$51.30$62.17122,800——
2011-06-20$50.65$61.38145,100——
2011-06-17$50.48$61.18265,000——
2011-06-16$50.67$61.41209,300——
2011-06-15$50.59$61.31183,900——
2011-06-14$51.60$62.54183,700——
2011-06-13$51.45$62.35377,300——
2011-06-10$50.40$61.08158,300——
2011-06-09$51.09$61.92136,300——
2011-06-08$50.60$61.32116,800——
2011-06-07$50.87$61.65133,200——
2011-06-06$50.55$61.26283,400——
2011-06-03$51.15$61.99200,300——
2011-06-02$51.97$62.98197,300——
2011-06-01$52.12$63.17210,000——
2011-05-31$53.40$64.72456,100——
2011-05-27$52.23$63.3080,500——
2011-05-26$51.98$63.00184,300——
2011-05-25$52.06$63.09150,600——
2011-05-24$51.47$62.38115,500——
2011-05-23$51.56$62.49198,400——
2011-05-20$52.52$63.65164,300——
2011-05-19$52.99$64.22211,000——
2011-05-18$53.23$64.51295,200——
2011-05-17$52.00$63.02231,600——
2011-05-16$52.92$64.13349,000——
2011-05-13$52.31$63.40205,700——
2011-05-12$52.47$63.59205,000——
2011-05-11$51.61$62.55173,300——
2011-05-10$52.40$63.50218,800——
2011-05-09$52.25$63.32127,000——
2011-05-06$51.26$62.12169,300——
2011-05-05$51.35$62.23228,400——
2011-05-04$51.89$62.89131,000——
2011-05-03$52.38$63.48126,000——
2011-05-02$52.83$64.03192,000——
2011-04-29$52.45$63.5791,000——
2011-04-28$52.36$63.46116,900——
2011-04-27$52.13$63.18178,100——
2011-04-26$51.84$62.83207,100——
2011-04-25$51.12$61.95154,400——
2011-04-21$51.37$62.04117,700——
2011-04-20$51.00$61.59139,700——
2011-04-19$50.17$60.59114,700——
2011-04-18$49.59$59.89179,700——
2011-04-15$50.23$60.6676,300——
2011-04-14$49.67$59.9965,000——
2011-04-13$49.62$59.9288,800——
2011-04-12$49.38$59.6396,300——
2011-04-11$50.05$60.4462,200——
2011-04-08$50.36$60.82110,100——
2011-04-07$50.94$61.5299,200——
2011-04-06$51.54$62.2498,200——
2011-04-05$51.56$62.27135,300——
2011-04-04$51.14$61.76114,300——
2011-04-01$50.78$61.33130,700——
2011-03-31$50.13$60.54229,700——
2011-03-30$49.62$59.92100,400——
2011-03-29$48.82$58.96150,200——
2011-03-28$48.90$59.06107,800——
2011-03-25$48.97$59.14133,400——
2011-03-24$49.13$59.3398,600——
2011-03-23$48.98$59.15119,700——
2011-03-22$48.91$59.0761,300——
2011-03-21$48.99$59.16143,700——
2011-03-18$48.00$57.97219,700——
2011-03-17$47.41$57.26161,400——
2011-03-16$47.32$57.15201,600——
2011-03-15$47.68$57.58206,300——
2011-03-14$48.40$58.45168,800——
2011-03-11$48.14$58.14134,200——
2011-03-10$48.03$58.00148,400——
2011-03-09$49.29$59.53152,500——
2011-03-08$49.73$60.06395,500——
2011-03-07$47.77$57.69132,200——
2011-03-04$47.94$57.90166,500——
2011-03-03$48.62$58.72264,500——
2011-03-02$47.43$57.28114,500——
2011-03-01$47.46$57.32208,900——
2011-02-28$48.17$58.17225,000——
2011-02-25$48.04$58.02141,900——
2011-02-24$47.45$57.30221,600——
2011-02-23$47.80$57.73214,200——
2011-02-22$48.49$58.56197,400——
2011-02-18$49.49$59.77160,400——
2011-02-17$49.51$59.79116,900——
2011-02-16$49.19$59.41136,800——
2011-02-15$49.20$59.42258,500——
2011-02-14$49.24$59.47378,900——
2011-02-11$49.48$59.76142,600——
2011-02-10$49.63$59.94124,100——
2011-02-09$49.49$59.77105,500——
2011-02-08$49.82$60.17142,300——
2011-02-07$49.44$59.71209,500——
2011-02-04$48.60$58.69125,500——
2011-02-03$48.40$58.45104,700——
2011-02-02$48.60$58.6997,500——
2011-02-01$48.69$58.80173,800——
2011-01-31$48.06$58.04153,100——
2011-01-28$47.81$57.52187,500——
2011-01-27$48.69$58.5868,700——
2011-01-26$48.84$58.76122,200——
2011-01-25$48.55$58.41171,300——
2011-01-24$48.64$58.52115,800——
2011-01-21$48.01$57.7673,800——
2011-01-20$48.24$58.04107,500——
2011-01-19$48.67$58.56213,500——
2011-01-18$49.07$59.04376,600——
2011-01-14$48.47$58.3285,600——
2011-01-13$48.18$57.9764,400——
2011-01-12$48.20$57.99165,800——
2011-01-11$47.82$57.53166,200——
2011-01-10$47.44$57.08184,200——
2011-01-07$47.38$57.00136,100——
2011-01-06$47.47$57.1188,400——
2011-01-05$47.90$57.63122,400——
2011-01-04$47.82$57.53131,700——
2011-01-03$48.12$57.89118,800——