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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.72$59.35575,700——
2012-12-28$47.34$58.88138,000——
2012-12-27$47.77$59.42182,400——
2012-12-26$47.54$59.13138,300——
2012-12-24$47.99$59.6995,700——
2012-12-21$47.76$59.40919,100——
2012-12-20$48.19$59.94322,400——
2012-12-19$48.07$59.79247,000——
2012-12-18$47.56$59.16377,100——
2012-12-17$47.38$58.93179,600——
2012-12-14$46.92$58.36229,500——
2012-12-13$47.20$58.71280,600——
2012-12-12$47.57$59.17120,800——
2012-12-11$47.74$59.38286,900——
2012-12-10$47.78$59.43222,000——
2012-12-07$47.70$59.33240,000——
2012-12-06$47.68$59.30168,200——
2012-12-05$47.25$58.77219,500——
2012-12-04$47.08$58.56271,800——
2012-12-03$46.95$58.40251,600——
2012-11-30$47.67$59.29306,900——
2012-11-29$47.77$59.42126,300——
2012-11-28$47.58$59.18184,800——
2012-11-27$47.31$58.84394,000——
2012-11-26$47.79$59.44352,700——
2012-11-23$47.62$59.23111,400——
2012-11-21$46.95$58.40200,800——
2012-11-20$46.97$58.42270,500——
2012-11-19$46.94$58.38329,900——
2012-11-16$46.19$57.45420,800——
2012-11-15$45.80$56.97716,300——
2012-11-14$46.04$57.26285,200——
2012-11-13$47.15$58.65788,600——
2012-11-12$47.89$59.57201,300——
2012-11-09$48.02$59.73276,000——
2012-11-08$48.27$60.04182,400——
2012-11-07$48.92$60.85286,300——
2012-11-06$50.16$62.39403,900——
2012-11-05$49.67$61.78353,900——
2012-11-02$49.49$61.28615,200——
2012-11-01$53.13$65.79428,300——
2012-10-31$51.28$63.50199,500——
2012-10-26$51.65$63.9698,400——
2012-10-25$51.30$63.52224,900——
2012-10-24$51.42$63.67132,900——
2012-10-23$51.71$64.0392,000——
2012-10-22$52.58$65.11143,100——
2012-10-19$52.34$64.81122,600——
2012-10-18$52.74$65.3192,200——
2012-10-17$53.00$65.63153,500——
2012-10-16$52.11$64.53135,000——
2012-10-15$51.45$63.71135,300——
2012-10-12$51.23$63.44147,100——
2012-10-11$51.27$63.4983,700——
2012-10-10$51.19$63.39173,800——
2012-10-09$51.68$63.99154,000——
2012-10-08$52.41$64.90164,300——
2012-10-05$52.57$65.10141,800——
2012-10-04$52.31$64.77145,400——
2012-10-03$52.03$64.43169,800——
2012-10-02$51.87$64.23188,800——
2012-10-01$51.74$64.07452,200——
2012-09-28$51.71$64.03416,700——
2012-09-27$51.62$63.92226,300——
2012-09-26$51.81$64.16143,200——
2012-09-25$51.99$64.38230,200——
2012-09-24$52.65$65.20251,900——
2012-09-21$52.67$65.22418,800——
2012-09-20$52.68$65.23213,700——
2012-09-19$52.41$64.90137,300——
2012-09-18$52.10$64.51251,000——
2012-09-17$52.40$64.89241,800——
2012-09-14$52.46$64.96191,900——
2012-09-13$52.14$64.56245,500——
2012-09-12$51.28$63.50114,100——
2012-09-11$51.19$63.39163,000——
2012-09-10$51.11$63.29153,900——
2012-09-07$51.49$63.76316,600——
2012-09-06$50.80$62.90436,800——
2012-09-05$50.61$62.67459,600——
2012-09-04$51.00$63.15256,900——
2012-08-31$50.65$62.72184,300——
2012-08-30$50.47$62.50136,600——
2012-08-29$50.92$63.05148,500——
2012-08-28$50.98$63.13259,700——
2012-08-27$50.51$62.55171,500——
2012-08-24$50.82$62.93130,700——
2012-08-23$50.52$62.56123,200——
2012-08-22$50.84$62.95173,300——
2012-08-21$50.37$62.37187,800——
2012-08-20$50.57$62.62125,000——
2012-08-17$50.62$62.68115,900——
2012-08-16$50.66$62.73169,100——
2012-08-15$50.36$62.36118,100——
2012-08-14$49.97$61.88203,700——
2012-08-13$49.98$61.89127,100——
2012-08-10$49.89$61.78114,400——
2012-08-09$49.83$61.70176,300——
2012-08-08$49.92$61.81129,200——
2012-08-07$50.05$61.98268,600——
2012-08-06$49.98$61.62144,900——
2012-08-03$50.06$61.72218,100——
2012-08-02$48.57$59.88294,900——
2012-08-01$49.22$60.68219,700——
2012-07-31$50.01$61.65231,700——
2012-07-30$50.48$62.23189,100——
2012-07-27$50.65$62.44458,600——
2012-07-26$49.81$61.41316,700——
2012-07-25$49.35$60.84303,000——
2012-07-24$48.75$60.10337,100——
2012-07-23$49.78$61.37141,000——
2012-07-20$50.11$61.7890,700——
2012-07-19$50.71$62.52166,600——
2012-07-18$50.31$62.02187,600——
2012-07-17$49.82$61.42244,600——
2012-07-16$49.64$61.20150,200——
2012-07-13$49.84$61.44237,300——
2012-07-12$49.05$60.47259,200——
2012-07-11$49.23$60.69426,400——
2012-07-10$49.47$60.99461,200——
2012-07-09$49.72$61.30716,500——
2012-07-06$51.46$63.44237,600——
2012-07-05$52.50$64.72267,300——
2012-07-03$52.53$64.7682,200——
2012-07-02$51.78$63.84196,500——
2012-06-29$51.05$62.94355,100——
2012-06-28$50.53$62.29227,900——
2012-06-27$50.73$62.54207,600——
2012-06-26$50.58$62.36107,000——
2012-06-25$50.71$62.52127,100——
2012-06-22$51.72$63.76406,900——
2012-06-21$51.13$63.03144,200——
2012-06-20$52.24$64.40138,800——
2012-06-19$52.43$64.64267,100——
2012-06-18$52.62$64.87131,300——
2012-06-15$52.27$64.44235,700——
2012-06-14$52.38$64.58174,300——
2012-06-13$51.97$64.07185,400——
2012-06-12$52.37$64.56166,900——
2012-06-11$51.77$63.8294,000——
2012-06-08$52.40$64.60127,300——
2012-06-07$51.94$64.03255,900——
2012-06-06$51.58$63.59226,900——
2012-06-05$50.40$62.13150,400——
2012-06-04$50.22$61.91179,600——
2012-06-01$50.26$61.96376,100——
2012-05-31$50.67$62.472,431,400——
2012-05-30$49.87$61.48280,000——
2012-05-29$50.71$62.52272,900——
2012-05-25$50.61$62.39146,500——
2012-05-24$51.06$62.95209,700——
2012-05-23$51.05$62.94270,000——
2012-05-22$50.59$62.37246,000——
2012-05-21$50.56$62.33240,700——
2012-05-18$49.70$61.27171,400——
2012-05-17$50.14$61.81257,200——
2012-05-16$51.28$63.22245,400——
2012-05-15$51.74$63.79243,000——
2012-05-14$52.33$64.51132,000——
2012-05-11$53.39$65.82122,000——
2012-05-10$53.57$66.04131,400——
2012-05-09$53.72$66.23199,000——
2012-05-08$53.79$66.31342,600——
2012-05-07$53.59$66.07157,000——
2012-05-04$53.72$66.23265,500——
2012-05-03$54.83$67.60326,100——
2012-05-02$54.53$67.23267,000——
2012-05-01$54.67$67.40216,400——
2012-04-30$54.51$67.20269,000——
2012-04-27$54.79$67.55354,100——
2012-04-26$54.50$67.19373,600——
2012-04-25$55.02$67.83278,400——
2012-04-24$54.03$66.61304,000——
2012-04-23$54.26$66.62152,300——
2012-04-20$54.89$67.40166,600——
2012-04-19$54.54$66.97247,400——
2012-04-18$54.48$66.89165,600——
2012-04-17$54.50$66.92306,900——
2012-04-16$54.27$66.63134,200——
2012-04-13$54.08$66.40164,900——
2012-04-12$54.50$66.92154,100——
2012-04-11$53.90$66.18212,700——
2012-04-10$53.34$65.49453,300——
2012-04-09$54.15$66.49267,000——
2012-04-05$54.34$66.72169,400——
2012-04-04$54.79$67.27168,400——
2012-04-03$55.26$67.85194,200——
2012-04-02$55.00$67.53314,600——
2012-03-30$54.77$67.25187,500——
2012-03-29$54.91$67.42202,200——
2012-03-28$54.94$67.46335,300——
2012-03-27$54.79$67.27152,400——
2012-03-26$54.92$67.43154,000——
2012-03-23$54.29$66.66120,300——
2012-03-22$54.00$66.30200,400——
2012-03-21$54.28$66.65205,500——
2012-03-20$54.40$66.79174,300——
2012-03-19$54.59$67.03169,500——
2012-03-16$54.74$67.21584,200——
2012-03-15$54.89$67.40228,400——
2012-03-14$54.46$66.87251,900——
2012-03-13$54.41$66.81155,700——
2012-03-12$53.60$65.81152,400——
2012-03-09$53.54$65.74166,700——
2012-03-08$53.27$65.41222,900——
2012-03-07$52.19$64.08354,500——
2012-03-06$52.16$64.04397,500——
2012-03-05$53.35$65.50249,100——
2012-03-02$53.20$65.32225,700——
2012-03-01$52.94$65.00257,300——
2012-02-29$52.78$64.80390,700——
2012-02-28$52.75$64.77434,500——
2012-02-27$53.23$65.36243,600——
2012-02-24$53.23$65.36318,900——
2012-02-23$53.16$65.27119,400——
2012-02-22$52.45$64.40136,000——
2012-02-21$52.50$64.46140,000——
2012-02-17$52.82$64.8578,300——
2012-02-16$52.75$64.77129,500——
2012-02-15$52.41$64.35191,800——
2012-02-14$52.33$64.25152,900——
2012-02-13$52.42$64.36249,300——
2012-02-10$53.04$65.12342,300——
2012-02-09$53.76$66.01174,100——
2012-02-08$53.19$65.31143,100——
2012-02-07$53.44$65.62101,900——
2012-02-06$53.50$65.69148,700——
2012-02-03$53.50$65.69145,900——
2012-02-02$52.80$64.83202,900——
2012-02-01$53.54$65.74193,900——
2012-01-31$52.42$64.36219,700——
2012-01-30$52.13$64.01238,800——
2012-01-27$52.28$63.92101,400——
2012-01-26$52.15$63.76353,700——
2012-01-25$51.76$63.28172,600——
2012-01-24$51.44$62.89153,000——
2012-01-23$51.58$63.06188,000——
2012-01-20$51.55$63.03163,100——
2012-01-19$52.37$64.03200,100——
2012-01-18$52.09$63.69178,200——
2012-01-17$51.68$63.19130,500——
2012-01-13$51.48$62.94262,200——
2012-01-12$51.47$62.93229,000——
2012-01-11$51.80$63.33138,900——
2012-01-10$51.95$63.52185,000——
2012-01-09$51.79$63.32141,800——
2012-01-06$51.85$63.40216,700——
2012-01-05$51.95$63.52256,100——
2012-01-04$52.39$64.06136,500——
2012-01-03$52.28$63.92298,700——