ATR: AptarGroup Inc.

As of Friday, May 15th, 2026

$ 114.67

-3.32 -2.81%

Open: 117.91
High: 117.92
Low: 114.47
Volume: 446,965
Previous Close on Thursday, May 14th, 2026

$ 117.99

+0.11 +0.09%

Open: 118.73
High: 120.16
Low: 117.04
Volume: 531,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 117.91 117.92 114.47 114.67 446,965 -3.32 -2.81
2026-05-14 118.73 120.16 117.04 117.99 531,015 +0.11 +0.09
2026-05-13 118.00 118.75 116.43 117.88 679,532 -0.17 -0.14
2026-05-12 120.45 120.86 117.14 118.05 696,644 -1.91 -1.59
2026-05-11 121.22 121.22 119.44 119.96 706,134 -1.03 -0.85
2026-05-08 125.23 125.86 120.39 120.99 768,869 -4.12 -3.29
2026-05-07 122.94 126.47 122.57 125.11 745,501 +2.48 +2.02
2026-05-06 123.18 126.39 121.67 122.63 917 +0.60 +0.49
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 121.22
On 2026-05-11		 114.47
On 2026-05-15		 -6.32 -5.22 121.22
On 2026-05-11		 114.47
On 2026-05-15		 -5.57 117.71
10D 126.47
On 2026-05-07		 114.47
On 2026-05-15		 -4.35 -3.65 126.47
On 2026-05-07		 114.47
On 2026-05-15		 -9.49 119.99
20D 132.25
On 2026-04-21		 114.47
On 2026-05-15		 -15.96 -12.22 132.25
On 2026-04-21		 114.47
On 2026-05-15		 -13.44 122.36
WTD 121.22
On 2026-05-11		 114.47
On 2026-05-15		 -6.32 -5.22 121.22
On 2026-05-11		 114.47
On 2026-05-15		 -5.57 117.71
MTD 128.48
On 2026-05-01		 114.47
On 2026-05-15		 -9.01 -7.28 128.48
On 2026-05-01		 114.47
On 2026-05-15		 -10.90 119.90
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

114.67 -3.32 -2.81 446,965