ATR: AptarGroup Inc.

As of Thursday, November 6th, 2025

$ 116.15

+0.58 +0.50%

Open: 115.02
High: 116.96
Low: 113.80
Volume: 880,317
Previous Close on Wednesday, November 5th, 2025

$ 115.57

+1.39 +1.22%

Open: 114.33
High: 116.04
Low: 112.77
Volume: 896,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 115.02 116.96 113.80 116.15 880,302 +0.58 +0.50
2025-11-05 114.33 116.04 112.77 115.57 896,945 +1.39 +1.22
2025-11-04 114.36 116.00 112.53 114.18 1,029,138 +1.06 +0.94
2025-11-03 116.09 116.09 108.29 113.12 1,661,012 -2.89 -2.49
2025-10-31 115.29 118.10 103.23 116.01 2,756,496 -8.35 -6.71
2025-10-30 124.04 125.52 123.04 124.36 702,095 +0.05 +0.04
2025-10-29 127.28 127.50 123.42 124.31 651,004 -3.79 -2.96
2025-10-28 128.75 129.11 127.47 128.10 413,500 -0.68 -0.53
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 118.10
On 2025-10-31		 103.23
On 2025-10-31		 -8.21 -6.60 118.10
On 2025-10-31		 108.29
On 2025-11-03		 -8.31 115.01
10D 130.89
On 2025-10-24		 103.23
On 2025-10-31		 -14.62 -11.18 130.89
On 2025-10-24		 103.23
On 2025-10-31		 -21.13 120.95
20D 132.35
On 2025-10-13		 103.23
On 2025-10-31		 -14.46 -11.07 132.35
On 2025-10-13		 103.23
On 2025-10-31		 -22.00 125.42
WTD 116.96
On 2025-11-06		 108.29
On 2025-11-03		 0.14 0.12 116.09
On 2025-11-03		 112.53
On 2025-11-04		 -3.07 114.76
MTD 116.96
On 2025-11-06		 108.29
On 2025-11-03		 0.14 0.12 116.09
On 2025-11-03		 112.53
On 2025-11-04		 -3.07 114.76
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

355.83 +5.55 +1.58 1,587,467
MSCI

MSCI Inc.

580.39 +8.46 +1.48 708,740
ATR

AptarGroup Inc.

116.15 +0.58 +0.50 880,317