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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$136.89$192.51169,800——
2020-12-30$136.39$191.8199,000——
2020-12-29$135.31$190.2994,400——
2020-12-28$135.68$190.81100,400——
2020-12-24$135.70$190.8484,200——
2020-12-23$134.53$189.19191,600——
2020-12-22$134.50$189.15257,300——
2020-12-21$134.89$189.70211,700——
2020-12-18$134.10$188.59656,300——
2020-12-17$133.14$187.24297,700——
2020-12-16$131.10$184.37265,400——
2020-12-15$130.26$183.19158,200——
2020-12-14$128.41$180.59205,800——
2020-12-11$130.45$183.45165,800——
2020-12-10$130.47$183.48247,100——
2020-12-09$129.53$182.16144,800——
2020-12-08$129.19$181.68162,100——
2020-12-07$128.63$180.89115,000——
2020-12-04$127.68$179.56144,600——
2020-12-03$125.87$177.01138,700——
2020-12-02$126.26$177.56133,800——
2020-12-01$127.82$179.76165,800——
2020-11-30$126.32$177.65204,600——
2020-11-27$127.24$178.9467,800——
2020-11-25$126.29$177.60136,100——
2020-11-24$127.88$179.84237,200——
2020-11-23$126.86$178.41182,300——
2020-11-20$127.81$179.74237,300——
2020-11-19$127.23$178.93213,900——
2020-11-18$126.37$177.72173,100——
2020-11-17$127.36$179.11191,200——
2020-11-16$126.86$178.41207,400——
2020-11-13$125.07$175.89126,300——
2020-11-12$124.27$174.76126,300——
2020-11-11$125.27$176.17194,700——
2020-11-10$127.61$179.46326,100——
2020-11-09$123.17$173.22336,500——
2020-11-06$123.60$173.82220,300——
2020-11-05$122.91$172.85185,500——
2020-11-04$119.05$167.42150,600——
2020-11-03$119.56$168.14242,400——
2020-11-02$118.19$166.21215,600——
2020-10-30$114.09$160.45377,900——
2020-10-29$112.94$158.83279,100——
2020-10-28$112.34$157.99170,500——
2020-10-27$115.65$162.64125,000——
2020-10-26$117.46$164.68114,100——
2020-10-23$118.35$165.93105,600——
2020-10-22$118.31$165.87164,100——
2020-10-21$117.74$165.07133,700——
2020-10-20$116.96$163.98192,600——
2020-10-19$115.15$161.44113,700——
2020-10-16$116.35$163.1297,700——
2020-10-15$116.34$163.11116,900——
2020-10-14$116.44$163.2598,900——
2020-10-13$117.56$164.82159,000——
2020-10-12$118.04$165.49138,100——
2020-10-09$116.81$163.77148,700——
2020-10-08$116.52$163.36138,000——
2020-10-07$114.98$161.20173,200——
2020-10-06$114.56$160.61224,000——
2020-10-05$114.55$160.60151,300——
2020-10-02$112.85$158.22166,800——
2020-10-01$113.70$159.41166,000——
2020-09-30$113.20$158.71200,500——
2020-09-29$112.62$157.89230,000——
2020-09-28$112.36$157.53230,000——
2020-09-25$112.10$157.16254,100——
2020-09-24$112.26$157.39274,300——
2020-09-23$112.14$157.22172,300——
2020-09-22$114.33$160.29292,400——
2020-09-21$113.45$159.06251,500——
2020-09-18$115.04$161.29555,700——
2020-09-17$115.96$162.58354,500——
2020-09-16$117.77$165.11232,000——
2020-09-15$118.33$165.90125,600——
2020-09-14$119.08$166.95129,000——
2020-09-11$118.36$165.94124,600——
2020-09-10$117.19$164.30253,500——
2020-09-09$117.89$165.28154,000——
2020-09-08$116.06$162.72164,600——
2020-09-04$118.72$166.45224,200——
2020-09-03$119.17$167.08227,200——
2020-09-02$122.26$171.41153,800——
2020-09-01$119.50$167.54133,900——
2020-08-31$118.39$165.98182,500——
2020-08-28$118.13$165.62295,200——
2020-08-27$120.05$168.31209,800——
2020-08-26$118.60$166.28120,000——
2020-08-25$118.13$165.62114,400——
2020-08-24$119.11$166.99224,000——
2020-08-21$117.80$165.16199,200——
2020-08-20$117.55$164.81159,400——
2020-08-19$117.69$165.00145,600——
2020-08-18$117.88$165.27171,500——
2020-08-17$118.25$165.79160,500——
2020-08-14$118.49$166.12134,600——
2020-08-13$118.52$166.17213,800——
2020-08-12$118.09$165.56171,800——
2020-08-11$116.74$163.67214,100——
2020-08-10$117.00$164.03204,700——
2020-08-07$119.25$167.19202,300——
2020-08-06$117.66$164.96246,500——
2020-08-05$118.36$165.94164,700——
2020-08-04$118.62$166.31233,100——
2020-08-03$118.66$166.36292,900——
2020-07-31$115.20$161.51668,100——
2020-07-30$117.91$165.31359,800——
2020-07-29$118.81$166.57251,200——
2020-07-28$118.05$165.51208,600——
2020-07-27$119.85$167.53281,800——
2020-07-24$118.85$166.13244,700——
2020-07-23$118.44$165.55286,700——
2020-07-22$118.50$165.64414,600——
2020-07-21$118.18$165.19394,300——
2020-07-20$119.29$166.74183,200——
2020-07-17$119.40$166.90249,000——
2020-07-16$117.24$163.88252,900——
2020-07-15$117.90$164.80326,900——
2020-07-14$116.31$162.58193,600——
2020-07-13$113.43$158.55289,000——
2020-07-10$114.95$160.68244,500——
2020-07-09$113.76$159.01307,200——
2020-07-08$112.93$157.85205,900——
2020-07-07$115.15$160.96346,500——
2020-07-06$115.26$161.11330,900——
2020-07-02$114.97$160.70271,400——
2020-07-01$112.48$157.22247,900——
2020-06-30$111.98$156.53421,800——
2020-06-29$109.25$152.71189,300——
2020-06-26$107.72$150.57924,200——
2020-06-25$107.60$150.40263,600——
2020-06-24$105.94$148.08433,900——
2020-06-23$107.44$150.18228,300——
2020-06-22$107.55$150.33241,900——
2020-06-19$107.60$150.40303,700——
2020-06-18$106.99$149.55217,800——
2020-06-17$106.91$149.44208,800——
2020-06-16$107.39$150.11252,600——
2020-06-15$105.41$147.34235,900——
2020-06-12$105.36$147.27247,300——
2020-06-11$104.25$145.72376,900——
2020-06-10$111.64$156.05366,600——
2020-06-09$112.47$157.21292,100——
2020-06-08$113.58$158.76244,700——
2020-06-05$113.40$158.51235,500——
2020-06-04$112.14$156.75182,500——
2020-06-03$113.28$158.34196,600——
2020-06-02$112.07$156.65224,900——
2020-06-01$111.42$155.74277,000——
2020-05-29$111.39$155.70215,300——
2020-05-28$111.60$155.99233,600——
2020-05-27$112.55$157.32290,400——
2020-05-26$109.55$153.13332,200——
2020-05-22$105.10$146.91151,200——
2020-05-21$105.09$146.89233,900——
2020-05-20$104.41$145.94146,200——
2020-05-19$103.73$144.99214,700——
2020-05-18$104.15$145.58304,500——
2020-05-15$101.50$141.88476,400——
2020-05-14$102.46$143.22246,200——
2020-05-13$102.42$143.16267,100——
2020-05-12$103.95$145.30233,300——
2020-05-11$106.31$148.60344,000——
2020-05-08$107.53$150.30257,000——
2020-05-07$105.47$147.43285,200——
2020-05-06$104.86$146.57234,000——
2020-05-05$105.56$147.55332,500——
2020-05-04$106.81$149.30324,300——
2020-05-01$106.14$148.36506,200——
2020-04-30$107.08$149.68730,600——
2020-04-29$110.08$153.87236,600——
2020-04-28$111.18$155.41274,600——
2020-04-27$112.58$156.86457,700——
2020-04-24$104.12$145.07377,000——
2020-04-23$105.02$146.33347,600——
2020-04-22$106.30$148.11436,400——
2020-04-21$106.12$147.86475,500——
2020-04-20$106.94$149.00856,400——
2020-04-17$102.94$143.43256,200——
2020-04-16$101.85$141.91294,000——
2020-04-15$100.93$140.63441,400——
2020-04-14$104.02$144.93239,700——
2020-04-13$102.35$142.61234,000——
2020-04-09$107.27$149.46399,300——
2020-04-08$104.11$145.06328,500——
2020-04-07$101.12$140.89378,000——
2020-04-06$100.76$140.39503,200——
2020-04-03$94.19$131.24370,300——
2020-04-02$96.15$133.97455,700——
2020-04-01$96.21$134.05296,500——
2020-03-31$99.54$138.69531,000——
2020-03-30$100.48$140.00435,400——
2020-03-27$94.00$130.97482,000——
2020-03-26$96.20$134.04447,000——
2020-03-25$90.18$125.65576,200——
2020-03-24$88.06$122.70535,600——
2020-03-23$83.93$116.94698,800——
2020-03-20$92.51$128.90727,300——
2020-03-19$98.88$137.77354,700——
2020-03-18$96.75$134.80762,000——
2020-03-17$96.45$134.39595,700——
2020-03-16$87.88$122.45667,400——
2020-03-13$96.39$134.30596,000——
2020-03-12$94.40$131.53843,100——
2020-03-11$99.08$138.05705,800——
2020-03-10$103.99$144.89522,300——
2020-03-09$101.45$141.35597,100——
2020-03-06$107.30$149.50624,000——
2020-03-05$103.98$144.88273,800——
2020-03-04$107.44$149.70294,500——
2020-03-03$102.76$143.18353,300——
2020-03-02$103.58$144.32331,800——
2020-02-28$101.07$140.82690,800——
2020-02-27$102.40$142.68670,500——
2020-02-26$104.68$145.85504,500——
2020-02-25$106.94$149.00641,400——
2020-02-24$109.21$152.17447,900——
2020-02-21$111.98$156.02720,600——
2020-02-20$114.93$160.13378,400——
2020-02-19$115.01$160.25289,200——
2020-02-18$115.26$160.59271,300——
2020-02-14$116.67$162.56216,800——
2020-02-13$116.20$161.90200,400——
2020-02-12$114.71$159.83448,200——
2020-02-11$116.05$161.70197,600——
2020-02-10$115.80$161.35142,600——
2020-02-07$116.70$162.60144,500——
2020-02-06$117.53$163.76247,800——
2020-02-05$117.87$164.23188,100——
2020-02-04$116.95$162.95313,700——
2020-02-03$117.24$163.35271,300——
2020-01-31$115.51$160.94300,700——
2020-01-30$116.54$162.38153,200——
2020-01-29$115.94$161.54211,200——
2020-01-28$115.97$161.58178,600——
2020-01-27$116.49$161.81239,100——
2020-01-24$117.12$162.68213,000——
2020-01-23$117.37$163.03301,000——
2020-01-22$115.67$160.67141,800——
2020-01-21$115.63$160.61189,300——
2020-01-17$117.32$162.96190,600——
2020-01-16$118.22$164.21187,300——
2020-01-15$116.71$162.11241,500——
2020-01-14$116.13$161.31160,800——
2020-01-13$116.20$161.40248,500——
2020-01-10$115.79$160.83196,800——
2020-01-09$114.66$159.27329,100——
2020-01-08$113.22$157.26331,000——
2020-01-07$112.91$156.83234,700——
2020-01-06$114.05$158.42282,400——
2020-01-03$114.04$158.40221,500——
2020-01-02$113.68$157.90362,700——