MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATR — AptarGroup, Inc.
NYSEAptarGroup, Inc.
$119.91
-0.96(-0.79%)
- O
- 121.34
- H
- 121.97
- L
- 119.74
- V
- 382.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.91
Period Return-17.88%
Period High$164.28
Period Low$103.23
Avg Daily Volume478.8K
Total Trading Days365
ATR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $121.34 | $121.97 | $119.74 | $119.91 | $-0.96 | -0.79% | 382,417 | $120.26 | $119.74 $121.97 |
| Oct 1, 2026 | $120.22 | $121.62 | $119.22 | $120.87 | $-0.29 | -0.24% | 389,007 | $120.84 | $119.22 $121.62 |
| Sep 30, 2026 | $123.07 | $123.07 | $121.13 | $121.16 | $-2.13 | -1.73% | 424,123 | $121.55 | $121.13 $123.07 |
| Sep 29, 2026 | $123.83 | $124.67 | $122.12 | $123.29 | $-1.16 | -0.93% | 409,838 | $123.01 | $122.12 $124.67 |
| Sep 28, 2026 | $122.89 | $124.59 | $122.09 | $124.45 | +$0.58 | +0.47% | 713,332 | $124.20 | $122.09 $124.59 |
| Sep 25, 2026 | $123.76 | $124.05 | $122.42 | $123.87 | +$0.49 | +0.40% | 325,652 | $123.68 | $122.42 $124.05 |
| Sep 24, 2026 | $124.51 | $124.99 | $122.32 | $123.38 | $-1.36 | -1.09% | 377,182 | $123.21 | $122.32 $124.99 |
| Sep 23, 2026 | $125.43 | $125.72 | $124.50 | $124.74 | $-0.71 | -0.57% | 335,320 | $125.02 | $124.50 $125.72 |
| Sep 22, 2026 | $124.72 | $125.80 | $123.83 | $125.45 | +$2.05 | +1.66% | 417,724 | $125.22 | $123.83 $125.80 |
| Sep 21, 2026 | $124.84 | $125.98 | $123.32 | $123.40 | $-1.04 | -0.84% | 424,448 | $124.00 | $123.32 $125.98 |
| Sep 18, 2026 | $125.49 | $125.77 | $124.41 | $124.44 | $-1.06 | -0.84% | 821,263 | $124.71 | $124.41 $125.77 |
| Sep 17, 2026 | $125.66 | $126.22 | $124.55 | $125.50 | +$0.79 | +0.63% | 551,465 | $125.65 | $124.55 $126.22 |
| Sep 16, 2026 | $124.84 | $126.25 | $123.20 | $124.71 | +$0.03 | +0.02% | 461,613 | $124.70 | $123.20 $126.25 |
| Sep 15, 2026 | $124.85 | $124.86 | $123.41 | $124.68 | $-0.23 | -0.18% | 470,587 | $124.28 | $123.41 $124.86 |
| Sep 14, 2026 | $125.28 | $126.21 | $124.00 | $124.91 | +$0.07 | +0.06% | 423,149 | $125.36 | $124.00 $126.21 |
| Sep 11, 2026 | $124.85 | $125.60 | $123.06 | $124.84 | +$1.79 | +1.45% | 491,927 | $124.87 | $123.06 $125.60 |
| Sep 10, 2026 | $122.05 | $123.12 | $120.74 | $123.05 | +$0.94 | +0.77% | 435,091 | $122.35 | $120.74 $123.12 |
| Sep 9, 2026 | $123.97 | $123.97 | $121.09 | $122.11 | $-2.23 | -1.79% | 383,034 | $122.03 | $121.09 $123.97 |
| Sep 8, 2026 | $126.20 | $126.99 | $124.25 | $124.34 | $-3.07 | -2.41% | 362,194 | $125.20 | $124.25 $126.99 |
| Sep 4, 2026 | $127.53 | $128.47 | $126.53 | $127.41 | $-0.90 | -0.70% | 323,987 | $127.28 | $126.53 $128.47 |
| Sep 3, 2026 | $130.65 | $130.65 | $126.99 | $128.31 | $-2.02 | -1.55% | 339,991 | $128.34 | $126.99 $130.65 |
| Sep 2, 2026 | $131.27 | $132.26 | $129.69 | $130.33 | $-0.59 | -0.45% | 467,084 | $130.68 | $129.69 $132.26 |
| Sep 1, 2026 | $131.65 | $132.07 | $130.78 | $130.92 | $-0.70 | -0.53% | 418,155 | $131.31 | $130.78 $132.07 |
| Aug 31, 2026 | $132.21 | $132.44 | $130.83 | $131.62 | $-1.37 | -1.03% | 389,243 | $131.67 | $130.83 $132.44 |
| Aug 28, 2026 | $133.55 | $133.66 | $132.04 | $132.99 | +$0.13 | +0.10% | 325,434 | $132.92 | $132.04 $133.66 |
| Aug 27, 2026 | $133.78 | $134.69 | $132.26 | $132.86 | $-2.38 | -1.76% | 295,694 | $133.56 | $132.26 $134.69 |
| Aug 26, 2026 | $135.00 | $136.64 | $134.44 | $135.24 | +$0.52 | +0.39% | 281,379 | $135.28 | $134.44 $136.64 |
| Aug 25, 2026 | $135.59 | $135.59 | $133.22 | $134.72 | $-0.03 | -0.02% | 280,916 | $134.47 | $133.22 $135.59 |
| Aug 24, 2026 | $135.36 | $136.34 | $134.39 | $134.75 | $-0.05 | -0.04% | 282,302 | $135.19 | $134.39 $136.34 |
| Aug 21, 2026 | $134.04 | $135.13 | $133.10 | $134.80 | +$1.84 | +1.38% | 400,498 | $134.55 | $133.10 $135.13 |