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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$115.62$160.60310,700——
2019-12-30$115.76$160.79193,000——
2019-12-27$115.02$159.7787,800——
2019-12-26$114.82$159.49110,900——
2019-12-24$114.73$159.3663,800——
2019-12-23$115.37$160.25144,300——
2019-12-20$114.96$159.68473,500——
2019-12-19$113.26$157.32172,100——
2019-12-18$113.08$157.07204,000——
2019-12-17$113.35$157.45248,900——
2019-12-16$114.32$158.79194,200——
2019-12-13$113.97$158.31380,400——
2019-12-12$114.18$158.60407,000——
2019-12-11$112.57$156.36141,100——
2019-12-10$111.94$155.49219,500——
2019-12-09$112.63$156.45255,000——
2019-12-06$112.08$155.68322,100——
2019-12-05$111.95$155.50243,700——
2019-12-04$111.78$155.26284,600——
2019-12-03$112.71$156.56246,400——
2019-12-02$112.01$155.58273,300——
2019-11-29$112.12$155.7489,300——
2019-11-27$112.83$156.72145,500——
2019-11-26$112.56$156.35221,900——
2019-11-25$110.95$154.11264,400——
2019-11-22$110.12$152.96151,700——
2019-11-21$111.30$154.60244,200——
2019-11-20$110.70$153.76961,400——
2019-11-19$110.50$153.49258,700——
2019-11-18$110.34$153.26352,100——
2019-11-15$109.96$152.74307,300——
2019-11-14$110.47$153.45224,000——
2019-11-13$109.62$152.26385,400——
2019-11-12$108.22$150.32185,400——
2019-11-11$108.58$150.82181,500——
2019-11-08$109.00$151.40303,500——
2019-11-07$109.40$151.96189,400——
2019-11-06$109.49$152.08369,800——
2019-11-05$108.66$150.93385,300——
2019-11-04$108.67$150.94553,700——
2019-11-01$110.79$153.89583,300——
2019-10-31$118.15$164.11316,000——
2019-10-30$119.25$165.64148,200——
2019-10-29$118.51$164.61136,600——
2019-10-28$118.20$163.68134,100——
2019-10-25$117.88$163.24120,300——
2019-10-24$117.34$162.49122,500——
2019-10-23$117.37$162.53104,800——
2019-10-22$116.66$161.5585,400——
2019-10-21$117.90$163.27142,900——
2019-10-18$117.78$163.10219,100——
2019-10-17$116.55$161.40153,800——
2019-10-16$115.47$159.90213,700——
2019-10-15$115.18$159.50182,500——
2019-10-14$115.85$160.43131,900——
2019-10-11$116.33$161.09213,700——
2019-10-10$116.31$161.06102,400——
2019-10-09$116.48$161.30134,700——
2019-10-08$114.78$158.95221,900——
2019-10-07$116.56$161.41216,100——
2019-10-04$117.33$162.48162,400——
2019-10-03$114.99$159.24241,100——
2019-10-02$115.35$159.74225,600——
2019-10-01$117.67$162.95143,300——
2019-09-30$118.45$164.03219,700——
2019-09-27$118.67$164.33149,100——
2019-09-26$118.92$164.68117,900——
2019-09-25$119.12$164.96202,100——
2019-09-24$118.51$164.11187,100——
2019-09-23$118.10$163.54164,300——
2019-09-20$118.05$163.47527,900——
2019-09-19$117.85$163.20304,200——
2019-09-18$118.30$163.82253,400——
2019-09-17$117.01$162.03216,700——
2019-09-16$116.48$161.30192,100——
2019-09-13$118.40$163.96269,900——
2019-09-12$118.05$163.47163,300——
2019-09-11$118.63$164.28231,700——
2019-09-10$119.11$164.94258,200——
2019-09-09$119.10$164.93232,900——
2019-09-06$120.88$167.39239,300——
2019-09-05$121.20$167.84230,100——
2019-09-04$121.94$168.86160,800——
2019-09-03$119.65$165.69262,000——
2019-08-30$122.22$169.25183,700——
2019-08-29$121.69$168.52184,600——
2019-08-28$121.86$168.75221,100——
2019-08-27$121.50$168.25183,000——
2019-08-26$120.99$167.55237,100——
2019-08-23$120.26$166.53296,100——
2019-08-22$120.54$166.92227,100——
2019-08-21$119.33$165.25298,500——
2019-08-20$118.88$164.62141,800——
2019-08-19$120.22$166.48206,400——
2019-08-16$120.25$166.52197,800——
2019-08-15$118.33$163.86238,400——
2019-08-14$119.09$164.91375,800——
2019-08-13$121.22$167.86216,300——
2019-08-12$120.02$166.20135,600——
2019-08-09$121.08$167.67186,400——
2019-08-08$122.87$170.15374,300——
2019-08-07$121.66$168.47268,700——
2019-08-06$119.72$165.79356,400——
2019-08-05$117.08$162.13462,500——
2019-08-02$118.02$163.43316,600——
2019-08-01$117.56$162.80533,000——
2019-07-31$121.02$167.59621,400——
2019-07-30$123.81$171.45221,700——
2019-07-29$124.94$172.52277,400——
2019-07-26$124.49$171.90198,000——
2019-07-25$122.92$169.73273,700——
2019-07-24$123.29$170.24215,300——
2019-07-23$124.51$171.92183,600——
2019-07-22$123.16$170.06153,800——
2019-07-19$123.40$170.39226,000——
2019-07-18$124.36$171.72173,900——
2019-07-17$123.53$170.57267,300——
2019-07-16$123.16$170.06230,800——
2019-07-15$122.92$169.73189,600——
2019-07-12$123.41$170.40241,000——
2019-07-11$124.02$171.25226,400——
2019-07-10$123.58$170.64169,900——
2019-07-09$124.07$171.32235,000——
2019-07-08$123.99$171.21199,600——
2019-07-05$124.61$172.06255,300——
2019-07-03$125.92$173.87188,600——
2019-07-02$123.54$170.58402,400——
2019-07-01$124.27$171.59322,000——
2019-06-28$124.34$171.69831,100——
2019-06-27$121.55$167.84247,700——
2019-06-26$119.24$164.65236,700——
2019-06-25$121.06$167.16300,700——
2019-06-24$118.78$164.01187,700——
2019-06-21$119.38$164.84603,600——
2019-06-20$119.81$165.43335,100——
2019-06-19$119.41$164.88340,200——
2019-06-18$119.49$164.99208,300——
2019-06-17$120.17$165.93136,300——
2019-06-14$120.09$165.82187,300——
2019-06-13$120.72$166.69166,500——
2019-06-12$121.62$167.93273,400——
2019-06-11$122.58$169.26365,600——
2019-06-10$123.22$170.14253,200——
2019-06-07$121.92$168.35427,800——
2019-06-06$120.23$166.01319,800——
2019-06-05$117.13$161.73392,000——
2019-06-04$115.72$159.79483,400——
2019-06-03$114.03$157.45297,400——
2019-05-31$113.27$156.40247,400——
2019-05-30$113.51$156.73128,700——
2019-05-29$112.70$155.62188,200——
2019-05-28$112.90$155.89259,200——
2019-05-24$112.93$155.93117,700——
2019-05-23$112.96$155.98119,600——
2019-05-22$113.15$156.24146,800——
2019-05-21$113.48$156.69156,300——
2019-05-20$113.04$156.09175,600——
2019-05-17$113.78$157.11151,800——
2019-05-16$114.11$157.56218,800——
2019-05-15$113.24$156.36116,500——
2019-05-14$112.98$156.00132,600——
2019-05-13$112.80$155.75160,100——
2019-05-10$113.60$156.86225,100——
2019-05-09$113.00$156.03259,300——
2019-05-08$113.99$157.40169,400——
2019-05-07$113.97$157.37159,500——
2019-05-06$115.02$158.82263,000——
2019-05-03$113.85$157.20310,200——
2019-05-02$113.00$156.03345,200——
2019-05-01$112.81$155.77336,100——
2019-04-30$111.24$153.60277,600——
2019-04-29$111.32$153.21137,600——
2019-04-26$111.42$153.35138,900——
2019-04-25$109.45$150.64132,400——
2019-04-24$109.94$151.31152,200——
2019-04-23$110.06$151.48220,800——
2019-04-22$108.93$149.92165,800——
2019-04-18$108.21$148.93214,600——
2019-04-17$107.70$148.23150,500——
2019-04-16$109.62$150.87197,600——
2019-04-15$109.89$151.25190,500——
2019-04-12$110.31$151.82185,900——
2019-04-11$109.66$150.93228,900——
2019-04-10$109.04$150.08166,200——
2019-04-09$108.16$148.86183,400——
2019-04-08$108.99$150.01149,600——
2019-04-05$108.74$149.66161,400——
2019-04-04$108.10$148.78164,000——
2019-04-03$107.47$147.91201,200——
2019-04-02$107.22$147.57194,600——
2019-04-01$107.71$148.24234,000——
2019-03-29$106.39$146.43337,900——
2019-03-28$106.19$146.15129,900——
2019-03-27$105.52$145.23179,500——
2019-03-26$105.44$145.12262,300——
2019-03-25$104.51$143.84163,900——
2019-03-22$103.83$142.90213,200——
2019-03-21$105.54$145.26194,000——
2019-03-20$103.95$143.07181,300——
2019-03-19$103.60$142.59188,800——
2019-03-18$103.71$142.74132,800——
2019-03-15$103.05$141.83278,600——
2019-03-14$102.89$141.61169,400——
2019-03-13$102.28$140.77287,600——
2019-03-12$102.26$140.74176,700——
2019-03-11$102.02$140.41175,300——
2019-03-08$100.47$138.28146,300——
2019-03-07$99.88$137.47151,600——
2019-03-06$100.49$138.31127,500——
2019-03-05$101.47$139.66211,000——
2019-03-04$101.61$139.85324,000——
2019-03-01$100.81$138.75245,900——
2019-02-28$101.73$140.01311,500——
2019-02-27$101.41$139.57375,300——
2019-02-26$101.31$139.44302,500——
2019-02-25$101.56$139.78336,100——
2019-02-22$102.05$140.45303,400——
2019-02-21$103.12$141.93508,600——
2019-02-20$102.26$140.74282,100——
2019-02-19$101.55$139.77378,800——
2019-02-15$101.94$140.30235,800——
2019-02-14$101.77$140.07234,000——
2019-02-13$102.80$141.49229,700——
2019-02-12$102.32$140.83230,000——
2019-02-11$101.70$139.97239,100——
2019-02-08$101.39$139.55184,300——
2019-02-07$101.95$140.32202,100——
2019-02-06$101.59$139.82206,800——
2019-02-05$101.07$139.11288,000——
2019-02-04$99.85$137.43137,200——
2019-02-01$99.55$137.01269,600——
2019-01-31$99.12$136.42346,500——
2019-01-30$97.96$134.83292,500——
2019-01-29$97.94$134.80161,600——
2019-01-28$97.88$134.25217,900——
2019-01-25$97.39$133.58116,300——
2019-01-24$97.13$133.22135,300——
2019-01-23$97.38$133.56266,300——
2019-01-22$96.44$132.27304,000——
2019-01-18$97.69$133.99237,400——
2019-01-17$95.93$131.57265,500——
2019-01-16$94.71$129.90187,100——
2019-01-15$94.81$130.04213,900——
2019-01-14$93.96$128.87210,500——
2019-01-11$94.73$129.93248,200——
2019-01-10$94.58$129.72205,800——
2019-01-09$93.48$128.21195,700——
2019-01-08$93.52$128.27379,600——
2019-01-07$91.95$126.11525,400——
2019-01-04$91.07$124.91433,600——
2019-01-03$89.09$122.19637,200——
2019-01-02$90.18$123.69517,500——