ATR: AptarGroup Inc.

As of Friday, August 21st, 2026

$ 134.80

+1.84 +1.38%

Open: 134.04
High: 135.13
Low: 133.10
Volume: 400,493
Previous Close on Thursday, August 20th, 2026

$ 132.96

+0.03 +0.02%

Open: 131.45
High: 133.83
Low: 130.90
Volume: 420,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 134.04 135.13 133.10 134.80 400,493 +1.84 +1.38
2026-08-20 131.45 133.83 130.90 132.96 420,885 +0.03 +0.02
2026-08-19 133.05 134.38 132.29 132.93 390,114 +1.20 +0.91
2026-08-18 132.75 133.47 131.22 131.73 499,944 -0.01 -0.01
2026-08-17 133.16 133.16 130.22 131.74 363,261 -0.36 -0.27
2026-08-14 132.09 132.75 129.56 132.10 381,603 -0.47 -0.35
2026-08-13 134.44 134.44 132.09 132.57 49,078 -0.58 -0.44
2026-08-12 133.51 134.47 132.27 133.15 307,126 -1.60 -1.19
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 135.13
On 2026-08-21		 130.22
On 2026-08-17		 2.70 2.04 134.38
On 2026-08-19		 130.90
On 2026-08-20		 -2.59 132.83
10D 135.13
On 2026-08-21		 129.56
On 2026-08-14		 -0.62 -0.46 135.05
On 2026-08-11		 129.56
On 2026-08-14		 -4.07 133.04
20D 139.57
On 2026-07-31		 129.56
On 2026-08-14		 2.44 1.84 139.57
On 2026-07-31		 129.56
On 2026-08-14		 -7.17 134.33
WTD 135.13
On 2026-08-21		 130.22
On 2026-08-17		 2.70 2.04 134.38
On 2026-08-19		 130.90
On 2026-08-20		 -2.59 132.83
MTD 138.69
On 2026-08-06		 129.56
On 2026-08-14		 0.84 0.63 138.69
On 2026-08-06		 129.56
On 2026-08-14		 -6.58 134.09
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

134.80 +1.84 +1.38 400,493