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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$73.45$97.81240,200——
2016-12-29$73.69$98.13139,400——
2016-12-28$73.72$98.17191,000——
2016-12-27$74.17$98.77201,800——
2016-12-23$73.61$98.03161,500——
2016-12-22$73.02$97.24291,800——
2016-12-21$73.36$97.69280,600——
2016-12-20$73.98$98.52269,400——
2016-12-19$73.80$98.28280,500——
2016-12-16$72.93$97.12665,800——
2016-12-15$72.96$97.16346,100——
2016-12-14$73.05$97.28343,900——
2016-12-13$74.37$99.04270,700——
2016-12-12$74.61$99.36276,800——
2016-12-09$74.75$99.55389,200——
2016-12-08$74.20$98.81408,300——
2016-12-07$73.48$97.85579,300——
2016-12-06$73.80$98.28356,700——
2016-12-05$73.38$97.72351,000——
2016-12-02$74.35$99.01388,100——
2016-12-01$74.08$98.65467,500——
2016-11-30$73.18$97.45322,800——
2016-11-29$75.68$100.78327,500——
2016-11-28$76.47$101.84346,700——
2016-11-25$76.07$101.30123,600——
2016-11-23$76.05$101.28193,800——
2016-11-22$75.49$100.53452,400——
2016-11-21$74.24$98.87182,500——
2016-11-18$73.65$98.08229,800——
2016-11-17$73.58$97.99207,500——
2016-11-16$73.57$97.97205,000——
2016-11-15$73.38$97.72190,100——
2016-11-14$73.51$97.89308,000——
2016-11-11$71.85$95.68316,900——
2016-11-10$71.43$95.12636,100——
2016-11-09$75.11$100.02313,100——
2016-11-08$75.74$100.86506,700——
2016-11-07$74.33$98.99458,400——
2016-11-04$71.41$95.10235,500——
2016-11-03$70.87$94.38218,400——
2016-11-02$70.92$94.44267,400——
2016-11-01$70.62$94.05345,000——
2016-10-31$71.44$95.14644,800——
2016-10-28$73.02$96.82464,700——
2016-10-27$76.28$101.14174,600——
2016-10-26$76.27$101.12179,200——
2016-10-25$77.00$102.09187,000——
2016-10-24$77.00$102.09150,800——
2016-10-21$77.16$102.30184,300——
2016-10-20$75.97$100.73219,300——
2016-10-19$76.48$101.4097,900——
2016-10-18$76.39$101.28112,900——
2016-10-17$76.20$101.0380,900——
2016-10-14$76.03$100.81176,800——
2016-10-13$75.59$100.22211,200——
2016-10-12$75.66$100.32140,900——
2016-10-11$75.07$99.53152,700——
2016-10-10$75.95$100.70116,400——
2016-10-07$75.64$100.29279,500——
2016-10-06$76.64$101.61153,500——
2016-10-05$76.11$100.91189,300——
2016-10-04$76.10$100.90242,700——
2016-10-03$77.36$102.57301,500——
2016-09-30$77.41$102.64407,300——
2016-09-29$77.21$102.37175,600——
2016-09-28$78.61$104.23211,900——
2016-09-27$77.74$103.07631,400——
2016-09-26$78.06$103.50289,000——
2016-09-23$78.79$104.47157,100——
2016-09-22$79.46$105.35281,200——
2016-09-21$78.42$103.97413,200——
2016-09-20$78.72$104.37281,000——
2016-09-19$78.61$104.23233,200——
2016-09-16$77.60$102.89310,300——
2016-09-15$77.90$103.29162,600——
2016-09-14$77.37$102.58150,000——
2016-09-13$77.54$102.81246,800——
2016-09-12$78.51$104.09182,000——
2016-09-09$77.46$102.70327,000——
2016-09-08$79.21$105.02281,300——
2016-09-07$80.29$106.45316,100——
2016-09-06$79.46$105.35237,300——
2016-09-02$79.16$104.96253,000——
2016-09-01$77.97$103.38209,800——
2016-08-31$77.98$103.39279,700——
2016-08-30$78.69$104.33198,900——
2016-08-29$78.78$104.45163,400——
2016-08-26$78.47$104.04376,200——
2016-08-25$78.07$103.51219,500——
2016-08-24$77.58$102.86185,900——
2016-08-23$77.34$102.54312,400——
2016-08-22$77.10$102.22144,600——
2016-08-19$76.78$101.80209,400——
2016-08-18$76.83$101.87220,900——
2016-08-17$75.79$100.49179,400——
2016-08-16$75.16$99.65186,000——
2016-08-15$75.50$100.10103,000——
2016-08-12$75.58$100.2199,200——
2016-08-11$76.10$100.90193,300——
2016-08-10$76.22$101.06133,000——
2016-08-09$75.98$100.74153,000——
2016-08-08$76.17$100.99185,000——
2016-08-05$76.59$101.55217,700——
2016-08-04$76.78$101.80171,800——
2016-08-03$76.62$101.59213,500——
2016-08-02$76.61$101.58406,600——
2016-08-01$77.34$102.54302,600——
2016-07-29$78.18$103.66730,500——
2016-07-28$79.38$105.25239,100——
2016-07-27$79.72$105.70321,300——
2016-07-26$80.30$106.47185,200——
2016-07-25$79.95$106.00235,000——
2016-07-22$80.46$106.28140,900——
2016-07-21$79.94$105.60132,500——
2016-07-20$80.30$106.07191,200——
2016-07-19$79.62$105.1787,100——
2016-07-18$79.91$105.5693,400——
2016-07-15$79.92$105.57164,500——
2016-07-14$80.19$105.93134,100——
2016-07-13$80.23$105.98188,000——
2016-07-12$80.41$106.22143,800——
2016-07-11$80.20$105.94144,500——
2016-07-08$79.79$105.40132,300——
2016-07-07$78.49$103.68155,400——
2016-07-06$78.74$104.01192,300——
2016-07-05$78.72$103.98207,000——
2016-07-01$79.17$104.58169,300——
2016-06-30$79.13$104.53395,900——
2016-06-29$76.72$101.34198,000——
2016-06-28$75.69$99.98216,300——
2016-06-27$74.60$98.54327,800——
2016-06-24$76.75$101.38461,600——
2016-06-23$80.14$105.86368,500——
2016-06-22$78.31$103.44162,800——
2016-06-21$77.68$102.61213,400——
2016-06-20$77.62$102.53140,800——
2016-06-17$76.35$100.85351,300——
2016-06-16$76.50$101.05285,400——
2016-06-15$76.32$100.81213,300——
2016-06-14$76.44$100.97246,100——
2016-06-13$76.78$101.42261,800——
2016-06-10$78.20$103.30274,700——
2016-06-09$77.79$102.76123,400——
2016-06-08$77.72$102.66128,100——
2016-06-07$77.49$102.36170,000——
2016-06-06$77.09$101.83184,800——
2016-06-03$77.20$101.98145,100——
2016-06-02$77.35$102.17222,600——
2016-06-01$77.21$101.99194,600——
2016-05-31$77.26$102.06267,700——
2016-05-27$77.14$101.90246,300——
2016-05-26$76.43$100.96140,300——
2016-05-25$76.35$100.85173,400——
2016-05-24$76.38$100.89257,900——
2016-05-23$74.79$98.79220,500——
2016-05-20$75.33$99.51301,700——
2016-05-19$74.85$98.87253,100——
2016-05-18$75.25$99.40337,400——
2016-05-17$75.40$99.60446,800——
2016-05-16$77.40$102.24169,500——
2016-05-13$76.97$101.67202,900——
2016-05-12$77.63$102.54219,900——
2016-05-11$76.83$101.49251,800——
2016-05-10$77.08$101.82196,600——
2016-05-09$76.55$101.12365,700——
2016-05-06$76.28$100.76222,400——
2016-05-05$76.06$100.47307,100——
2016-05-04$75.56$99.81574,200——
2016-05-03$75.75$100.06836,200——
2016-05-02$76.85$101.51478,800——
2016-04-29$76.00$100.39777,800——
2016-04-28$79.29$104.74575,500——
2016-04-27$79.96$105.62303,200——
2016-04-26$79.93$105.58234,400——
2016-04-25$79.02$104.38266,800——
2016-04-22$79.68$104.86238,600——
2016-04-21$78.58$103.41218,600——
2016-04-20$79.77$104.97188,500——
2016-04-19$79.45$104.55304,700——
2016-04-18$79.63$104.79221,100——
2016-04-15$79.25$104.29246,900——
2016-04-14$78.45$103.24211,900——
2016-04-13$78.19$102.89172,400——
2016-04-12$77.59$102.11201,000——
2016-04-11$77.36$101.80171,700——
2016-04-08$77.36$101.80178,600——
2016-04-07$77.35$101.79219,100——
2016-04-06$77.98$102.62250,300——
2016-04-05$77.74$102.30218,700——
2016-04-04$78.91$103.84177,000——
2016-04-01$79.09$104.08193,900——
2016-03-31$78.41$103.18373,200——
2016-03-30$78.73$103.61294,200——
2016-03-29$78.51$103.32624,100——
2016-03-28$78.31$103.05320,300——
2016-03-24$77.39$101.84207,600——
2016-03-23$78.14$102.83253,200——
2016-03-22$78.07$102.74241,500——
2016-03-21$77.38$101.83212,000——
2016-03-18$76.89$101.18611,700——
2016-03-17$77.26$101.67304,300——
2016-03-16$76.55$100.74188,200——
2016-03-15$76.16$100.22365,100——
2016-03-14$75.24$99.01286,000——
2016-03-11$75.78$99.72239,200——
2016-03-10$75.37$99.18266,300——
2016-03-09$75.85$99.82313,200——
2016-03-08$75.79$99.74236,800——
2016-03-07$75.72$99.64216,100——
2016-03-04$76.00$100.01299,600——
2016-03-03$75.20$98.96354,300——
2016-03-02$74.41$97.92154,800——
2016-03-01$74.50$98.04233,000——
2016-02-29$73.71$97.00211,600——
2016-02-26$73.33$96.50159,400——
2016-02-25$74.34$97.83208,700——
2016-02-24$73.91$97.26220,200——
2016-02-23$72.87$95.89264,900——
2016-02-22$72.80$95.80387,400——
2016-02-19$72.88$95.91700,700——
2016-02-18$73.30$96.46260,400——
2016-02-17$73.37$96.55374,100——
2016-02-16$73.95$97.31386,700——
2016-02-12$75.30$99.09306,400——
2016-02-11$74.32$97.80526,900——
2016-02-10$74.19$97.63362,700——
2016-02-09$74.41$97.92581,100——
2016-02-08$73.03$96.10521,700——
2016-02-05$71.12$93.59281,400——
2016-02-04$72.24$95.06365,600——
2016-02-03$73.15$96.26433,000——
2016-02-02$71.32$93.85325,700——
2016-02-01$72.31$95.16284,400——
2016-01-29$72.90$95.93796,100——
2016-01-28$70.67$93.00420,800——
2016-01-27$70.25$92.45491,100——
2016-01-26$70.49$92.76582,200——
2016-01-25$66.86$87.98330,300——
2016-01-22$68.25$89.42252,600——
2016-01-21$66.70$87.39323,100——
2016-01-20$67.83$88.87252,300——
2016-01-19$68.12$89.25221,800——
2016-01-15$68.07$89.18344,200——
2016-01-14$68.75$90.07439,100——
2016-01-13$68.91$90.28379,900——
2016-01-12$69.84$91.50286,700——
2016-01-11$69.82$91.48312,000——
2016-01-08$69.88$91.55565,000——
2016-01-07$69.76$91.40321,200——
2016-01-06$71.18$93.26389,900——
2016-01-05$71.67$93.90323,800——
2016-01-04$72.08$94.44288,300——