ATR: AptarGroup Inc.

As of Friday, June 5th, 2026

$ 113.36

+0.81 +0.72%

Open: 113.09
High: 114.59
Low: 111.98
Volume: 466,263
Previous Close on Thursday, June 4th, 2026

$ 112.55

+0.02 +0.02%

Open: 114.95
High: 115.76
Low: 111.54
Volume: 337,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 113.09 114.59 111.98 113.36 466,263 +0.81 +0.72
2026-06-04 114.95 115.76 111.54 112.55 337,581 +0.02 +0.02
2026-06-03 111.69 114.02 111.69 112.53 372,548 +0.35 +0.31
2026-06-02 111.95 113.05 111.24 112.18 452,388 -0.20 -0.18
2026-06-01 114.69 115.13 112.03 112.38 69,377 -3.47 -3.00
2026-05-29 115.06 117.26 113.75 115.85 559,454 -0.14 -0.12
2026-05-28 114.81 116.34 113.35 115.99 509,994 +0.69 +0.60
2026-05-27 116.94 118.11 114.73 115.30 4,635 -1.08 -0.93
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 115.76
On 2026-06-04		 111.24
On 2026-06-02		 -2.49 -2.15 115.13
On 2026-06-01		 111.24
On 2026-06-02		 -3.38 112.60
10D 118.11
On 2026-05-27		 111.24
On 2026-06-02		 -2.15 -1.86 118.11
On 2026-05-27		 111.24
On 2026-06-02		 -5.81 114.28
20D 125.86
On 2026-05-08		 111.24
On 2026-06-02		 -11.75 -9.39 125.86
On 2026-05-08		 111.24
On 2026-06-02		 -11.62 115.62
WTD 115.76
On 2026-06-04		 111.24
On 2026-06-02		 -2.49 -2.15 115.13
On 2026-06-01		 111.24
On 2026-06-02		 -3.38 112.60
MTD 115.76
On 2026-06-04		 111.24
On 2026-06-02		 -2.49 -2.15 115.13
On 2026-06-01		 111.24
On 2026-06-02		 -3.38 112.60
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

331.00 +3.00 +0.91 2,508,725
TLRY

Tilray Inc.

4.94 -0.25 -4.82 7,820,227
PCG

PG&E Corporation

17.11 +0.29 +1.72 14,405,541
QCOM

Qualcomm Inc.

215.94 -26.63 -10.98 24,132,584
ATR

AptarGroup Inc.

113.36 +0.81 +0.72 466,263