ATR: AptarGroup Inc.

As of Friday, August 22nd, 2025

$ 141.43

+0.79 +0.56%

Open: 141.26
High: 143.33
Low: 141.19
Volume: 356,524
Previous Close on Thursday, August 21st, 2025

$ 140.64

-0.54 -0.38%

Open: 140.63
High: 141.90
Low: 140.24
Volume: 270,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 141.26 143.33 141.19 141.43 356,524 +0.79 +0.56
2025-08-21 140.63 141.90 140.24 140.64 270,413 -0.54 -0.38
2025-08-20 139.91 141.25 139.26 141.18 519,196 +1.59 +1.14
2025-08-19 138.27 140.52 138.27 139.59 333,078 +1.70 +1.23
2025-08-18 138.89 139.57 137.35 137.89 529,453 -0.83 -0.60
2025-08-15 138.36 138.95 137.87 138.72 770,504 +0.38 +0.27
2025-08-14 140.19 140.19 136.44 138.34 875,813 -3.09 -2.18
2025-08-13 139.69 141.44 139.25 141.43 729,145 +1.95 +1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.33
On 2025-08-22		 137.35
On 2025-08-18		 2.71 1.95 139.57
On 2025-08-18		 139.57
On 2025-08-18		 0.00 140.15
10D 143.33
On 2025-08-22		 136.44
On 2025-08-14		 0.68 0.48 141.62
On 2025-08-11		 136.44
On 2025-08-14		 -3.65 139.86
20D 161.98
On 2025-07-28		 136.44
On 2025-08-14		 -19.56 -12.15 161.98
On 2025-07-28		 136.44
On 2025-08-14		 -15.77 143.53
WTD 143.33
On 2025-08-22		 137.35
On 2025-08-18		 2.71 1.95 139.57
On 2025-08-18		 139.57
On 2025-08-18		 0.00 140.15
MTD 158.12
On 2025-08-01		 136.44
On 2025-08-14		 -15.71 -10.00 158.12
On 2025-08-01		 136.44
On 2025-08-14		 -13.71 139.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
COMM

CommScope Holding Company Inc.

15.61 +0.22 +1.43 5,237,301
FOSL

Fossil Group Inc.

2.92 +0.10 +3.55 589,682
FSLR

First Solar Inc.

202.28 +10.28 +5.35 4,371,349
EXAS

Exact Sciences Corporation

47.47 +0.79 +1.69 2,022,060
ATR

AptarGroup Inc.

141.43 +0.79 +0.56 356,524