ATR: AptarGroup Inc.

As of Friday, August 8th, 2025

$ 140.75

+0.26 +0.19%

Open: 140.69
High: 142.05
Low: 140.58
Volume: 428,743
Previous Close on Thursday, August 7th, 2025

$ 140.49

+1.95 +1.41%

Open: 139.80
High: 141.49
Low: 138.91
Volume: 564,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 140.69 142.05 140.58 140.75 428,743 +0.26 +0.19
2025-08-07 139.80 141.49 138.91 140.49 564,046 +1.95 +1.41
2025-08-06 140.31 140.76 137.55 138.54 515,314 -1.68 -1.20
2025-08-05 139.34 141.07 137.69 140.22 526,227 +1.09 +0.78
2025-08-04 143.12 143.12 137.08 139.13 818,687 -2.22 -1.57
2025-08-01 156.97 158.12 141.09 141.35 1,012,345 -15.79 -10.05
2025-07-31 155.78 157.35 155.18 157.14 679,674 +0.35 +0.22
2025-07-30 158.80 158.93 154.92 156.79 580,725 -2.03 -1.28
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 143.12
On 2025-08-04		 137.08
On 2025-08-04		 -0.60 -0.42 143.12
On 2025-08-04		 137.55
On 2025-08-06		 -3.89 139.83
10D 161.98
On 2025-07-28		 137.08
On 2025-08-04		 -20.24 -12.57 161.98
On 2025-07-28		 137.08
On 2025-08-04		 -15.37 147.19
20D 164.28
On 2025-07-24		 137.08
On 2025-08-04		 -17.15 -10.86 164.28
On 2025-07-24		 137.08
On 2025-08-04		 -16.56 152.51
WTD 143.12
On 2025-08-04		 137.08
On 2025-08-04		 -0.60 -0.42 143.12
On 2025-08-04		 137.55
On 2025-08-06		 -3.89 139.83
MTD 158.12
On 2025-08-01		 137.08
On 2025-08-04		 -16.39 -10.43 158.12
On 2025-08-01		 137.08
On 2025-08-04		 -13.31 140.08
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IJS

iShares S&P SmallCap 600 Value ETF

101.76 +0.45 +0.44 266,837
XMLV

Invesco S&P MidCap Low Volatility ETF

62.07 +0.03 +0.05 16,364
FSLR

First Solar Inc.

184.65 -0.95 -0.51 1,628,501
SLM

SLM Corporation

31.89 +0.33 +1.05 876,086
ATR

AptarGroup Inc.

140.75 +0.26 +0.19 428,743