AptarGroup (AGT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 124.80 | 127.30 | 123.80 | 127.30 | 127.30 | +0.39% | 600 | 10.86 |
| Nov 03, 2026 | 126.50 | 126.80 | 126.50 | 126.80 | 126.80 | +0.32% | 40 | 0.73 |
| Nov 02, 2026 | 121.00 | 126.40 | 121.00 | 126.40 | 126.40 | +7.12% | 25 | 0.46 |
| Oct 30, 2026 | 116.20 | 118.00 | 116.20 | 118.00 | 118.00 | +4.33% | 125 | 2.39 |
| Oct 29, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | +0.27% | 0 | 0.00 |
| Oct 28, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | +1.08% | 0 | 0.00 |
| Oct 26, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.89% | 0 | 0.00 |
| Oct 23, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | +2.09% | 0 | 0.00 |
| Oct 22, 2026 | 109.80 | 110.30 | 109.80 | 110.30 | 110.30 | -0.18% | 190 | 3.70 |
| Oct 21, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | +1.01% | 0 | 0.00 |
| Oct 20, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.88% | 0 | 0.00 |
| Oct 19, 2026 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | +2.20% | 250 | 5.22 |
| Oct 16, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.46% | 0 | 0.00 |
| Oct 15, 2026 | 105.50 | 109.60 | 105.50 | 109.60 | 109.60 | +4.48% | 50 | 0.99 |
| Oct 14, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | 0 | 0.00 |
| Oct 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.59% | 0 | 0.00 |
| Oct 12, 2026 | 105.90 | 106.70 | 105.90 | 106.70 | 106.70 | -0.19% | 189 | 3.92 |
| Oct 09, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | +0.94% | 0 | 0.00 |
| Oct 08, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | +0.28% | 0 | 0.00 |
| Oct 07, 2026 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | -0.56% | 50 | 1.05 |
| Oct 06, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | +0.38% | 7 | 0.15 |
| Oct 05, 2026 | 106.00 | 106.00 | 105.80 | 105.80 | 105.80 | -0.66% | 75 | 1.62 |
| Oct 02, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.28% | 0 | 0.00 |
| Oct 01, 2026 | 105.70 | 106.80 | 105.70 | 106.80 | 106.80 | -0.37% | 70 | 1.38 |
| Sep 30, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -3.42% | 0 | 0.00 |
| Sep 29, 2026 | 107.90 | 111.00 | 107.90 | 111.00 | 111.00 | +3.54% | 45 | 0.90 |
| Sep 28, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | +0.28% | 0 | 0.00 |
| Sep 25, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -1.02% | 0 | 0.00 |
| Sep 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.28% | 0 | 0.00 |
| Sep 23, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | +1.98% | 0 | 0.00 |
| Sep 22, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.84% | 0 | 0.00 |
| Sep 21, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -1.29% | 0 | 0.00 |
| Sep 18, 2026 | 107.80 | 108.50 | 107.80 | 108.50 | 108.50 | -0.73% | 500 | 11.54 |
| Sep 17, 2026 | 107.50 | 109.30 | 107.50 | 109.30 | 109.30 | +2.63% | 85 | 1.77 |
| Sep 16, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.11% | 0 | 0.00 |
| Sep 15, 2026 | 106.80 | 107.70 | 106.80 | 107.70 | 107.70 | +1.41% | 150 | 3.29 |
| Sep 14, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | +1.53% | 0 | 0.00 |
| Sep 11, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | +1.06% | 0 | 0.00 |
| Sep 10, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | +0.10% | 59 | 1.11 |
| Sep 09, 2026 | 105.40 | 108.10 | 103.40 | 103.40 | 103.40 | -4.35% | 102 | 1.97 |
| Sep 08, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.37% | 0 | 0.00 |
| Sep 07, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.28% | 0 | 0.00 |
| Sep 04, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -1.09% | 0 | 0.00 |
| Sep 03, 2026 | 110.80 | 110.80 | 110.00 | 110.00 | 110.00 | -1.26% | 20 | 0.35 |
| Sep 02, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.36% | 0 | 0.00 |
| Sep 01, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.15% | 45 | 0.79 |
| Aug 31, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | +0.09% | 0 | 0.00 |
| Aug 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.31% | 0 | 0.00 |
| Aug 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | +0.70% | 0 | 0.00 |
