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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$94.07$129.02246,900——
2018-12-28$92.70$127.14437,400——
2018-12-27$92.37$126.69467,500——
2018-12-26$91.77$125.87394,400——
2018-12-24$89.70$123.03168,300——
2018-12-21$93.55$128.31588,800——
2018-12-20$95.01$130.31248,100——
2018-12-19$95.59$131.11268,300——
2018-12-18$97.94$134.33231,000——
2018-12-17$98.64$135.29313,900——
2018-12-14$100.34$137.62187,100——
2018-12-13$100.32$137.59167,800——
2018-12-12$99.93$137.06240,900——
2018-12-11$98.67$135.33192,600——
2018-12-10$99.11$135.93161,100——
2018-12-07$99.77$136.84226,100——
2018-12-06$101.63$139.39302,900——
2018-12-04$102.94$141.19273,100——
2018-12-03$104.46$143.27292,000——
2018-11-30$104.05$142.71330,400——
2018-11-29$103.85$142.44238,400——
2018-11-28$104.03$142.68327,800——
2018-11-27$102.30$140.31213,400——
2018-11-26$103.69$142.22231,700——
2018-11-23$103.90$142.5075,400——
2018-11-21$103.50$141.96221,600——
2018-11-20$104.31$143.07246,800——
2018-11-19$105.18$144.26192,700——
2018-11-16$106.28$145.77235,400——
2018-11-15$104.79$143.73261,000——
2018-11-14$102.08$140.01163,200——
2018-11-13$102.38$140.42225,200——
2018-11-12$101.77$139.58343,100——
2018-11-09$104.29$143.04227,100——
2018-11-08$105.13$144.19368,400——
2018-11-07$105.11$144.16340,200——
2018-11-06$104.10$142.78381,300——
2018-11-05$101.88$139.73481,500——
2018-11-02$103.80$142.37959,300——
2018-11-01$103.18$141.52392,600——
2018-10-31$101.96$139.84417,100——
2018-10-30$101.37$139.03318,600——
2018-10-29$100.16$136.91271,300——
2018-10-26$100.36$137.18423,800——
2018-10-25$101.29$138.45299,800——
2018-10-24$100.08$136.80498,300——
2018-10-23$103.68$141.72479,500——
2018-10-22$103.97$142.12199,300——
2018-10-19$104.32$142.59271,800——
2018-10-18$104.27$142.53439,900——
2018-10-17$105.02$143.55180,900——
2018-10-16$105.60$144.34231,300——
2018-10-15$102.15$139.63239,600——
2018-10-12$101.65$138.95399,100——
2018-10-11$101.57$138.84312,700——
2018-10-10$102.42$140.00456,000——
2018-10-09$105.72$144.51277,500——
2018-10-08$107.67$147.17164,700——
2018-10-05$107.17$146.49220,800——
2018-10-04$107.09$146.38273,300——
2018-10-03$108.00$147.62361,200——
2018-10-02$108.15$147.83210,300——
2018-10-01$107.77$147.31208,600——
2018-09-28$107.74$147.27416,900——
2018-09-27$108.34$148.09255,600——
2018-09-26$108.60$148.45629,100——
2018-09-25$108.76$148.66279,000——
2018-09-24$110.38$150.88352,400——
2018-09-21$110.32$150.80473,200——
2018-09-20$110.49$151.03204,500——
2018-09-19$111.13$151.90204,300——
2018-09-18$111.59$152.53202,600——
2018-09-17$111.30$152.14564,500——
2018-09-14$111.97$153.05424,200——
2018-09-13$110.82$151.48273,900——
2018-09-12$109.39$149.52154,700——
2018-09-11$108.52$148.34101,600——
2018-09-10$108.56$148.39212,400——
2018-09-07$107.90$147.49258,500——
2018-09-06$108.95$148.92228,400——
2018-09-05$108.18$147.87334,100——
2018-09-04$106.38$145.41323,600——
2018-08-31$104.71$143.13153,000——
2018-08-30$104.70$143.11231,900——
2018-08-29$104.70$143.11199,700——
2018-08-28$103.89$142.01214,900——
2018-08-27$104.54$142.90175,400——
2018-08-24$103.80$141.88127,300——
2018-08-23$102.91$140.67124,400——
2018-08-22$103.18$141.04103,300——
2018-08-21$103.29$141.19209,600——
2018-08-20$102.86$140.60198,600——
2018-08-17$102.76$140.46131,800——
2018-08-16$101.67$138.97276,300——
2018-08-15$101.34$138.52300,500——
2018-08-14$101.98$139.40176,500——
2018-08-13$101.40$138.60227,800——
2018-08-10$102.38$139.94325,600——
2018-08-09$103.90$142.02265,500——
2018-08-08$102.96$140.74277,900——
2018-08-07$103.55$141.54296,500——
2018-08-06$104.21$142.44279,500——
2018-08-03$104.10$142.29300,200——
2018-08-02$102.98$140.76327,400——
2018-08-01$102.43$140.01301,400——
2018-07-31$102.43$140.01588,100——
2018-07-30$102.50$139.64531,800——
2018-07-27$102.90$140.19626,000——
2018-07-26$96.07$130.88170,300——
2018-07-25$94.73$129.06182,300——
2018-07-24$94.75$129.08225,300——
2018-07-23$95.14$129.62195,800——
2018-07-20$95.78$130.49192,600——
2018-07-19$96.33$131.24213,300——
2018-07-18$94.62$128.91150,000——
2018-07-17$94.64$128.93155,400——
2018-07-16$93.29$127.09132,000——
2018-07-13$94.87$129.25205,300——
2018-07-12$95.74$130.43196,700——
2018-07-11$95.68$130.35220,800——
2018-07-10$96.11$130.94216,100——
2018-07-09$95.10$129.56188,700——
2018-07-06$94.08$128.17238,000——
2018-07-05$94.54$128.80249,900——
2018-07-03$93.99$128.05178,000——
2018-07-02$93.59$127.50237,500——
2018-06-29$93.38$127.22335,800——
2018-06-28$92.71$126.30251,300——
2018-06-27$92.10$125.47295,800——
2018-06-26$92.71$126.30266,700——
2018-06-25$92.18$125.58348,700——
2018-06-22$92.63$126.20681,100——
2018-06-21$93.10$126.84296,900——
2018-06-20$94.64$128.93285,600——
2018-06-19$94.25$128.40333,700——
2018-06-18$94.84$129.21347,300——
2018-06-15$94.92$129.32505,200——
2018-06-14$94.86$129.23320,400——
2018-06-13$94.32$128.50321,400——
2018-06-12$94.15$128.27455,100——
2018-06-11$93.82$127.82389,400——
2018-06-08$93.66$127.60290,600——
2018-06-07$93.24$127.03534,000——
2018-06-06$93.91$127.94437,300——
2018-06-05$93.92$127.95114,800——
2018-06-04$93.86$127.87172,100——
2018-06-01$92.77$126.39174,800——
2018-05-31$92.32$125.77151,900——
2018-05-30$93.96$128.01258,600——
2018-05-29$93.31$127.12212,700——
2018-05-25$94.08$128.17154,900——
2018-05-24$94.03$128.10116,200——
2018-05-23$94.09$128.18165,800——
2018-05-22$93.96$128.01165,300——
2018-05-21$94.01$128.08162,300——
2018-05-18$93.56$127.46272,300——
2018-05-17$93.29$127.09242,600——
2018-05-16$93.54$127.44257,600——
2018-05-15$92.10$125.47406,400——
2018-05-14$93.37$127.20477,500——
2018-05-11$94.29$128.46492,900——
2018-05-10$93.79$127.78377,900——
2018-05-09$92.96$126.65255,500——
2018-05-08$91.76$125.01284,600——
2018-05-07$92.80$125.99215,100——
2018-05-04$92.26$125.26339,900——
2018-05-03$91.12$123.71560,200——
2018-05-02$92.56$125.67631,100——
2018-05-01$93.54$127.00427,800——
2018-04-30$93.50$126.94907,800——
2018-04-27$93.46$126.89407,500——
2018-04-26$93.28$126.64417,000——
2018-04-25$93.15$126.47298,700——
2018-04-24$93.18$126.51401,900——
2018-04-23$94.35$128.10189,500——
2018-04-20$94.44$128.22217,800——
2018-04-19$94.80$128.71165,000——
2018-04-18$95.61$129.81346,800——
2018-04-17$96.13$130.51507,200——
2018-04-16$94.31$128.04196,900——
2018-04-13$92.75$125.92262,600——
2018-04-12$92.70$125.86221,500——
2018-04-11$92.25$125.24250,800——
2018-04-10$92.72$125.88455,600——
2018-04-09$89.90$122.05471,500——
2018-04-06$88.50$120.15362,200——
2018-04-05$90.40$122.73276,400——
2018-04-04$89.71$121.80276,500——
2018-04-03$89.56$121.59336,600——
2018-04-02$87.93$119.38184,400——
2018-03-29$89.83$121.96287,300——
2018-03-28$88.36$119.96194,000——
2018-03-27$88.08$119.58253,200——
2018-03-26$88.21$119.76278,900——
2018-03-23$86.77$117.80215,900——
2018-03-22$87.96$119.42260,900——
2018-03-21$89.59$121.63266,300——
2018-03-20$89.78$121.89247,700——
2018-03-19$89.96$122.14155,000——
2018-03-16$90.15$122.39424,800——
2018-03-15$90.28$122.57239,600——
2018-03-14$90.07$122.28266,900——
2018-03-13$90.50$122.87257,500——
2018-03-12$90.78$123.25181,100——
2018-03-09$90.87$123.37283,100——
2018-03-08$89.95$122.12368,000——
2018-03-07$90.14$122.38317,500——
2018-03-06$90.77$123.24295,800——
2018-03-05$90.40$122.73231,200——
2018-03-02$89.68$121.76270,600——
2018-03-01$89.00$120.83241,900——
2018-02-28$89.42$121.40306,900——
2018-02-27$89.50$121.51286,500——
2018-02-26$90.78$123.25250,300——
2018-02-23$90.99$123.53249,400——
2018-02-22$90.61$123.02255,300——
2018-02-21$90.16$122.41283,200——
2018-02-20$91.06$123.63372,000——
2018-02-16$91.83$124.67335,500——
2018-02-15$91.17$123.78333,300——
2018-02-14$90.66$123.09512,100——
2018-02-13$89.72$121.811,102,000——
2018-02-12$82.60$112.14303,000——
2018-02-09$82.16$111.55367,200——
2018-02-08$81.38$110.49349,100——
2018-02-07$83.85$113.84304,100——
2018-02-06$83.79$113.76352,300——
2018-02-05$83.38$113.20434,200——
2018-02-02$85.80$116.49217,000——
2018-02-01$86.84$117.90220,800——
2018-01-31$87.42$118.69519,100——
2018-01-30$87.69$119.05345,000——
2018-01-29$87.73$118.67254,300——
2018-01-26$89.14$120.58206,300——
2018-01-25$89.43$120.97339,100——
2018-01-24$88.20$119.31255,000——
2018-01-23$87.60$118.50158,800——
2018-01-22$87.46$118.31369,900——
2018-01-19$88.61$119.86177,500——
2018-01-18$87.24$118.01220,800——
2018-01-17$86.84$117.47250,400——
2018-01-16$86.24$116.66254,000——
2018-01-12$86.56$117.09179,400——
2018-01-11$86.25$116.67311,600——
2018-01-10$85.67$115.89161,400——
2018-01-09$86.39$116.86282,000——
2018-01-08$87.20$117.96341,200——
2018-01-05$86.91$117.56209,200——
2018-01-04$86.01$116.35362,900——
2018-01-03$87.19$117.94177,700——
2018-01-02$87.01$117.70233,300——