5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+12.32%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
+8.67%
1 YEAR PERFORMANCE
-4.20%
Aptargroup Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $134.44 | $132.57 (-1.39%) | $134.44 | $132.09 | 490.80 K | $8.46 B |
| 08/12/2026 | $133.51 | $133.15 (-0.27%) | $134.47 | $132.27 | 315.10 K | $8.50 B |
| 08/11/2026 | $132.80 | $134.75 (1.47%) | $135.05 | $132.80 | 343.70 K | $8.60 B |
| 08/10/2026 | $134.39 | $133.68 (-0.53%) | $134.52 | $132.93 | 446.75 K | $8.53 B |
| 08/07/2026 | $135.06 | $135.42 (0.27%) | $137.68 | $134.71 | 686.30 K | $8.65 B |
| 08/06/2026 | $138.62 | $135.78 (-2.05%) | $138.69 | $134.67 | 545.00 K | $8.67 B |
| 08/05/2026 | $136.87 | $136.75 (-0.09%) | $136.88 | $134.87 | 454.85 K | $8.73 B |
| 08/04/2026 | $137.87 | $136.18 (-1.23%) | $137.87 | $135.34 | 511.90 K | $8.69 B |
| 08/03/2026 | $137.23 | $136.77 (-0.34%) | $138.46 | $134.53 | 642.50 K | $8.73 B |
| 07/31/2026 | $137.46 | $133.96 (-2.55%) | $139.57 | $132.17 | 886.51 K | $8.55 B |
| 07/30/2026 | $136.40 | $133.87 (-1.85%) | $136.40 | $133.10 | 627.02 K | $8.55 B |
| 07/29/2026 | $136.00 | $136.23 (0.17%) | $136.60 | $134.55 | 580.06 K | $8.70 B |
| 07/28/2026 | $135.38 | $137.81 (1.79%) | $138.03 | $134.83 | 593.15 K | $8.80 B |
| 07/27/2026 | $133.19 | $133.37 (0.14%) | $134.08 | $132.66 | 411.23 K | $8.51 B |
| 07/24/2026 | $129.59 | $132.36 (2.14%) | $132.73 | $129.59 | 335.92 K | $8.48 B |
| 07/23/2026 | $128.85 | $129.00 (0.12%) | $129.82 | $128.17 | 382.93 K | $8.26 B |
| 07/22/2026 | $129.81 | $129.17 (-0.49%) | $130.48 | $128.48 | 309.91 K | $8.27 B |
| 07/21/2026 | $130.53 | $128.91 (-1.24%) | $131.06 | $127.92 | 328.84 K | $8.26 B |
| 07/20/2026 | $132.38 | $129.91 (-1.87%) | $132.38 | $129.75 | 422.95 K | $8.32 B |
| 07/17/2026 | $135.83 | $132.61 (-2.37%) | $136.65 | $130.71 | 530.82 K | $8.49 B |
| 07/16/2026 | $130.02 | $134.75 (3.64%) | $135.08 | $130.02 | 579.30 K | $8.63 B |
| 07/15/2026 | $129.71 | $129.11 (-0.46%) | $130.76 | $128.45 | 466.85 K | $8.27 B |
| 07/14/2026 | $128.42 | $128.28 (-0.11%) | $129.41 | $127.96 | 739.90 K | $8.22 B |
| 07/13/2026 | $126.09 | $124.89 (-0.95%) | $127.17 | $124.40 | 391.61 K | $8.00 B |
| 07/10/2026 | $125.00 | $125.53 (0.42%) | $126.98 | $124.37 | 385.20 K | $8.04 B |
| 07/09/2026 | $124.46 | $124.45 (-0.01%) | $125.48 | $123.78 | 302.10 K | $7.97 B |
| 07/08/2026 | $126.45 | $124.21 (-1.77%) | $126.71 | $123.04 | 537.70 K | $7.96 B |
| 07/07/2026 | $126.63 | $127.69 (0.84%) | $128.72 | $126.16 | 392.72 K | $8.18 B |
| 07/06/2026 | $126.43 | $126.01 (-0.33%) | $127.05 | $124.18 | 431.43 K | $8.07 B |
| 07/02/2026 | $126.27 | $126.98 (0.56%) | $128.23 | $125.41 | 468.40 K | $8.13 B |
| 07/01/2026 | $125.12 | $125.25 (0.1%) | $126.84 | $124.10 | 405.60 K | $8.02 B |
| 06/30/2026 | $124.60 | $125.20 (0.48%) | $126.31 | $123.94 | 329.30 K | $8.02 B |
| 06/29/2026 | $125.61 | $125.29 (-0.25%) | $126.05 | $123.92 | 446.64 K | $8.02 B |
| 06/26/2026 | $125.94 | $125.98 (0.03%) | $127.12 | $124.76 | 727.45 K | $8.07 B |
| 06/25/2026 | $125.73 | $126.43 (0.56%) | $128.14 | $124.90 | 363.52 K | $8.10 B |
| 06/24/2026 | $121.98 | $124.28 (1.89%) | $125.05 | $121.77 | 404.91 K | $7.96 B |
| 06/23/2026 | $120.36 | $120.61 (0.21%) | $122.58 | $119.08 | 514.12 K | $7.73 B |
| 06/22/2026 | $119.56 | $120.00 (0.37%) | $121.01 | $118.88 | 468.40 K | $7.69 B |
| 06/18/2026 | $120.46 | $120.32 (-0.12%) | $122.55 | $119.11 | 750.61 K | $7.71 B |
| 06/17/2026 | $121.62 | $119.99 (-1.34%) | $122.35 | $119.46 | 680.55 K | $7.69 B |
| 06/16/2026 | $118.50 | $120.65 (1.81%) | $121.05 | $113.77 | 474.73 K | $7.73 B |
| 06/15/2026 | $118.70 | $118.08 (-0.52%) | $120.74 | $117.56 | 576.14 K | $7.56 B |
| 06/12/2026 | $117.90 | $117.72 (-0.15%) | $118.47 | $116.38 | 342.61 K | $7.54 B |
| 06/11/2026 | $115.11 | $116.58 (1.28%) | $117.01 | $114.26 | 395.20 K | $7.47 B |
| 06/10/2026 | $116.15 | $114.67 (-1.27%) | $116.55 | $113.37 | 496.80 K | $7.34 B |
| 06/09/2026 | $113.28 | $115.90 (2.31%) | $116.15 | $112.67 | 444.40 K | $7.42 B |
| 06/08/2026 | $112.26 | $111.94 (-0.29%) | $112.64 | $110.95 | 422.20 K | $7.17 B |
| 06/05/2026 | $113.09 | $113.36 (0.24%) | $114.59 | $111.98 | 466.30 K | $7.26 B |
| 06/04/2026 | $114.95 | $112.55 (-2.09%) | $115.76 | $111.54 | 337.60 K | $7.21 B |
| 06/03/2026 | $111.69 | $112.53 (0.75%) | $114.02 | $111.69 | 372.60 K | $7.21 B |
| 06/02/2026 | $111.95 | $112.18 (0.21%) | $113.05 | $111.24 | 452.40 K | $7.19 B |
| 06/01/2026 | $114.69 | $112.38 (-2.01%) | $115.13 | $112.03 | 706.85 K | $7.20 B |
| 05/29/2026 | $115.06 | $115.85 (0.69%) | $117.26 | $113.75 | 559.60 K | $7.42 B |
| 05/28/2026 | $114.81 | $115.99 (1.03%) | $116.34 | $113.35 | 510.10 K | $7.43 B |
| 05/27/2026 | $116.94 | $115.30 (-1.4%) | $118.11 | $114.73 | 464.07 K | $7.38 B |
| 05/26/2026 | $116.20 | $116.38 (0.15%) | $116.97 | $115.37 | 344.53 K | $7.45 B |
| 05/22/2026 | $115.80 | $116.23 (0.37%) | $116.80 | $114.71 | 405.80 K | $7.44 B |
| 05/21/2026 | $116.50 | $115.51 (-0.85%) | $116.50 | $112.77 | 345.60 K | $7.40 B |
| 05/20/2026 | $114.07 | $115.26 (1.04%) | $115.45 | $111.55 | 562.60 K | $7.38 B |
| 05/19/2026 | $115.89 | $113.61 (-1.97%) | $116.04 | $112.45 | 575.80 K | $7.28 B |
| 05/18/2026 | $115.60 | $115.81 (0.18%) | $117.32 | $115.17 | 433.10 K | $7.42 B |
| 05/15/2026 | $117.91 | $114.67 (-2.75%) | $117.92 | $114.47 | 447.00 K | $7.34 B |
| 05/14/2026 | $118.73 | $117.99 (-0.62%) | $120.16 | $117.04 | 531.02 K | $7.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
