AptarGroup, Inc. ( ATR) - Price History
Monthly price history for ATR (AptarGroup, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $120.87 | $120.87 |
| September 2026 | $121.16 | $121.16 |
| August 2026 | $131.62 | $131.62 |
| July 2026 | $133.96 | $133.96 |
| June 2026 | $124.76 | $125.20 |
| May 2026 | $115.44 | $115.85 |
| April 2026 | $122.76 | $123.68 |
| March 2026 | $125.08 | $126.02 |
| February 2026 | $142.64 | $143.71 |
| January 2026 | $123.54 | $124.95 |
| December 2025 | $120.59 | $121.96 |
| November 2025 | $123.34 | $124.75 |
| October 2025 | $114.70 | $116.01 |
| September 2025 | $131.67 | $133.66 |
| August 2025 | $137.19 | $139.27 |
| July 2025 | $154.80 | $157.14 |
| June 2025 | $153.67 | $156.43 |
| May 2025 | $155.60 | $158.40 |
| April 2025 | $146.86 | $149.95 |
| March 2025 | $145.32 | $148.38 |
| February 2025 | $143.73 | $146.75 |
| January 2025 | $153.47 | $157.15 |
| December 2024 | $153.42 | $157.10 |
| November 2024 | $168.91 | $172.96 |
| October 2024 | $163.98 | $167.91 |
| September 2024 | $156.02 | $160.19 |
| August 2024 | $149.20 | $153.19 |
| July 2024 | $143.16 | $146.98 |
| June 2024 | $136.72 | $140.81 |
| May 2024 | $143.40 | $147.69 |
| April 2024 | $140.18 | $144.38 |
| March 2024 | $139.30 | $143.89 |
| February 2024 | $135.98 | $140.46 |
| January 2024 | $125.74 | $129.88 |
| December 2023 | $119.30 | $123.62 |
| November 2023 | $122.46 | $126.89 |
| October 2023 | $118 | $122.27 |
| September 2023 | $120.28 | $125.04 |
| August 2023 | $127.51 | $132.56 |
| July 2023 | $116.83 | $121.46 |
| June 2023 | $111.06 | $115.86 |
| May 2023 | $107.84 | $112.49 |
| April 2023 | $113.25 | $118.51 |
| March 2023 | $112.94 | $118.19 |
| February 2023 | $111.54 | $116.72 |
| January 2023 | $110.14 | $115.64 |
| December 2022 | $104.75 | $109.98 |
| November 2022 | $101.09 | $106.14 |
| October 2022 | $94.44 | $99.15 |
| September 2022 | $90.16 | $95.03 |
| August 2022 | $97.54 | $102.81 |
| July 2022 | $102.24 | $107.76 |
| June 2022 | $97.56 | $103.21 |
| May 2022 | $101.23 | $107.09 |
| April 2022 | $108.55 | $114.83 |
| March 2022 | $110.71 | $117.50 |
| February 2022 | $114.83 | $121.88 |
| January 2022 | $110.16 | $117.30 |
| December 2021 | $115.02 | $122.48 |
| November 2021 | $112.31 | $119.59 |
| October 2021 | $113.43 | $120.78 |
| September 2021 | $111.75 | $119.35 |
| August 2021 | $126.22 | $134.80 |
| July 2021 | $120.36 | $128.92 |
| June 2021 | $131.49 | $140.84 |
| May 2021 | $137.53 | $147.31 |
| April 2021 | $140.80 | $150.81 |
| March 2021 | $131.93 | $141.67 |
| February 2021 | $121.13 | $130.07 |
| January 2021 | $123.83 | $132.97 |
| December 2020 | $127.15 | $136.89 |
| November 2020 | $117.33 | $126.32 |
| October 2020 | $105.97 | $114.09 |
| September 2020 | $104.82 | $113.20 |
| August 2020 | $109.63 | $118.39 |
| July 2020 | $106.68 | $115.20 |
| June 2020 | $103.38 | $111.98 |
| May 2020 | $102.84 | $111.39 |
| April 2020 | $98.86 | $107.08 |
| March 2020 | $91.60 | $99.54 |
| February 2020 | $93.01 | $101.07 |
| January 2020 | $106.30 | $115.51 |
| December 2019 | $106.07 | $115.62 |
| November 2019 | $102.86 | $112.12 |
| October 2019 | $108.39 | $118.15 |
| September 2019 | $108.34 | $118.45 |
| August 2019 | $111.78 | $122.22 |
| July 2019 | $110.69 | $121.02 |
| June 2019 | $113.40 | $124.34 |
| May 2019 | $103.30 | $113.27 |
| April 2019 | $101.45 | $111.24 |
| March 2019 | $96.71 | $106.39 |
| February 2019 | $92.48 | $101.73 |
| January 2019 | $90.10 | $99.12 |
| December 2018 | $85.22 | $94.07 |
| November 2018 | $94.26 | $104.05 |
| October 2018 | $92.36 | $101.96 |
| September 2018 | $97.27 | $107.74 |
| August 2018 | $94.53 | $104.71 |
| July 2018 | $92.48 | $102.43 |
| June 2018 | $84.02 | $93.38 |
| May 2018 | $83.07 | $92.32 |
| April 2018 | $83.84 | $93.50 |
| March 2018 | $80.55 | $89.83 |
| February 2018 | $80.18 | $89.42 |
| January 2018 | $78.39 | $87.42 |
| December 2017 | $77.09 | $86.28 |
| November 2017 | $78.99 | $88.41 |
| October 2017 | $77.79 | $87.07 |
| September 2017 | $76.83 | $86.31 |
| August 2017 | $74.42 | $83.61 |
| July 2017 | $72.04 | $80.93 |
| June 2017 | $77.04 | $86.86 |
| May 2017 | $75.40 | $85.01 |
| April 2017 | $70.94 | $80.30 |
| March 2017 | $68.01 | $76.99 |
| February 2017 | $65.82 | $74.51 |
| January 2017 | $64.46 | $72.97 |
| December 2016 | $64.60 | $73.45 |
| November 2016 | $64.37 | $73.18 |
| October 2016 | $62.84 | $71.44 |
| September 2016 | $67.79 | $77.41 |
| August 2016 | $68.29 | $77.98 |
| July 2016 | $68.46 | $78.18 |
| June 2016 | $69.04 | $79.13 |
| May 2016 | $67.40 | $77.26 |
| April 2016 | $66.31 | $76 |
| March 2016 | $68.15 | $78.41 |
| February 2016 | $64.07 | $73.71 |
| January 2016 | $63.36 | $72.90 |
| December 2015 | $62.87 | $72.65 |
| November 2015 | $64.45 | $74.48 |
| October 2015 | $63.40 | $73.56 |
| September 2015 | $56.84 | $65.96 |
| August 2015 | $58.05 | $67.36 |
| July 2015 | $58.42 | $67.79 |
| June 2015 | $54.71 | $63.77 |
| May 2015 | $54.71 | $63.77 |
| April 2015 | $53.25 | $62.07 |
| March 2015 | $54.25 | $63.52 |
| February 2015 | $56.26 | $65.87 |
| January 2015 | $53.90 | $63.11 |
| December 2014 | $56.84 | $66.84 |
| November 2014 | $55.49 | $65.25 |
| October 2014 | $52.69 | $62.24 |
| September 2014 | $51.38 | $60.70 |
| August 2014 | $54.30 | $64.15 |
| July 2014 | $51.72 | $61.10 |
| June 2014 | $56.48 | $67.01 |
| May 2014 | $56.12 | $66.59 |
| April 2014 | $56.82 | $67.42 |
| March 2014 | $55.48 | $66.10 |
| February 2014 | $55.54 | $66.17 |
| January 2014 | $53.55 | $63.80 |
| December 2013 | $56.69 | $67.81 |
| November 2013 | $54.28 | $64.92 |
| October 2013 | $53.43 | $64.16 |
| September 2013 | $50.07 | $60.13 |
| August 2013 | $48.97 | $58.81 |
| July 2013 | $48.62 | $58.39 |
| June 2013 | $45.78 | $55.21 |
| May 2013 | $47.03 | $56.72 |
| April 2013 | $46.52 | $56.10 |
| March 2013 | $47.34 | $57.35 |
| February 2013 | $44.53 | $53.94 |
| January 2013 | $42.54 | $51.53 |
| December 2012 | $39.20 | $47.72 |
| November 2012 | $39.16 | $47.67 |
| October 2012 | $41.94 | $51.28 |
| September 2012 | $42.29 | $51.71 |
| August 2012 | $41.42 | $50.65 |
| July 2012 | $40.72 | $50.01 |
| June 2012 | $41.57 | $51.05 |
| May 2012 | $41.26 | $50.67 |
| April 2012 | $44.38 | $54.51 |
| March 2012 | $44.42 | $54.77 |
| February 2012 | $42.80 | $52.78 |
| January 2012 | $42.51 | $52.42 |
| December 2011 | $42.13 | $52.17 |
| November 2011 | $41.02 | $50.79 |
| October 2011 | $38.56 | $47.97 |
| September 2011 | $35.91 | $44.67 |
| August 2011 | $40.58 | $50.48 |
| July 2011 | $41.04 | $51.05 |
| June 2011 | $41.90 | $52.34 |
| May 2011 | $42.74 | $53.40 |
| April 2011 | $41.98 | $52.45 |
| March 2011 | $39.98 | $50.13 |
| February 2011 | $38.42 | $48.17 |
| January 2011 | $38.33 | $48.06 |
| December 2010 | $37.80 | $47.57 |
| November 2010 | $36.29 | $45.67 |
| October 2010 | $35.52 | $44.88 |
| September 2010 | $36.14 | $45.67 |
| August 2010 | $32.96 | $41.65 |
| July 2010 | $34.09 | $43.07 |
| June 2010 | $29.81 | $37.82 |
| May 2010 | $31.42 | $39.86 |
| April 2010 | $33.92 | $43.04 |
| March 2010 | $30.90 | $39.35 |
| February 2010 | $30.26 | $38.53 |
| January 2010 | $27.75 | $35.48 |
| December 2009 | $27.95 | $35.74 |
| November 2009 | $28.25 | $36.12 |
| October 2009 | $27.62 | $35.31 |
| September 2009 | $29.10 | $37.36 |
| August 2009 | $26.78 | $34.38 |
| July 2009 | $27.20 | $34.92 |
| June 2009 | $26.19 | $33.77 |
| May 2009 | $24.05 | $31.01 |
| April 2009 | $24.07 | $31.03 |
| March 2009 | $24.03 | $31.14 |
| February 2009 | $21.66 | $28.06 |
| January 2009 | $23.79 | $30.82 |
| December 2008 | $27.06 | $35.24 |
| November 2008 | $25.68 | $33.44 |
| October 2008 | $23.29 | $30.32 |
| September 2008 | $29.87 | $39.11 |
| August 2008 | $30.85 | $40.39 |
| July 2008 | $29.56 | $38.70 |
| June 2008 | $31.91 | $41.95 |
| May 2008 | $34.02 | $44.72 |
| April 2008 | $33.59 | $44.15 |
| March 2008 | $29.53 | $38.93 |
| February 2008 | $28.43 | $37.48 |
| January 2008 | $28.60 | $37.70 |
| December 2007 | $30.92 | $40.91 |
| November 2007 | $31.90 | $42.21 |
| October 2007 | $33.79 | $44.70 |
| September 2007 | $28.54 | $37.87 |
| August 2007 | $27.38 | $36.33 |
| July 2007 | $27.43 | $36.40 |
| June 2007 | $26.70 | $35.56 |
| May 2007 | $28.20 | $37.56 |
| April 2007 | $27.50 | $73.25 |
| March 2007 | $25.04 | $66.93 |
| February 2007 | $24.62 | $65.79 |
| January 2007 | $22.83 | $61.01 |
| December 2006 | $22.01 | $59.04 |
| November 2006 | $22.84 | $61.26 |
| October 2006 | $20.47 | $54.91 |
| September 2006 | $18.89 | $50.88 |
| August 2006 | $19.12 | $51.50 |
| July 2006 | $19.12 | $51.50 |
| June 2006 | $18.34 | $49.61 |
| May 2006 | $19.45 | $52.60 |
| April 2006 | $19.38 | $52.41 |
| March 2006 | $20.35 | $55.25 |
| February 2006 | $19.54 | $53.05 |
| January 2006 | $20.79 | $56.44 |
| December 2005 | $19.16 | $52.20 |
| November 2005 | $20.13 | $54.85 |
| October 2005 | $18.78 | $51.19 |
| September 2005 | $18.21 | $49.81 |
| August 2005 | $18.18 | $49.73 |
| July 2005 | $18.22 | $49.85 |
| June 2005 | $18.50 | $50.80 |
| May 2005 | $18.20 | $50 |
| April 2005 | $17.56 | $48.23 |
| March 2005 | $18.87 | $51.98 |
| February 2005 | $18.74 | $51.62 |
| January 2005 | $17.60 | $48.49 |
| December 2004 | $19.10 | $52.78 |
| November 2004 | $19.01 | $52.55 |
| October 2004 | $16.98 | $46.92 |
| September 2004 | $15.86 | $43.97 |
| August 2004 | $16.39 | $45.44 |
| July 2004 | $15.26 | $42.31 |
| June 2004 | $15.70 | $43.69 |
| May 2004 | $14.61 | $40.65 |
| April 2004 | $14.12 | $39.30 |
| March 2004 | $13.78 | $38.40 |
| February 2004 | $14.51 | $40.45 |
| January 2004 | $14.35 | $40.07 |
| December 2003 | $13.97 | $39 |
| November 2003 | $12.50 | $34.91 |
| October 2003 | $12.82 | $35.80 |
| September 2003 | $13.11 | $36.69 |
| August 2003 | $14 | $39.16 |
| July 2003 | $13.31 | $37.25 |
| June 2003 | $12.84 | $36 |
| May 2003 | $12.49 | $35 |
| April 2003 | $12.28 | $34.42 |
| March 2003 | $11.52 | $32.35 |
| February 2003 | $10.79 | $30.30 |
| January 2003 | $10.20 | $28.68 |
| December 2002 | $11.11 | $31.24 |
| November 2002 | $10.62 | $29.88 |
| October 2002 | $9.93 | $27.93 |
| September 2002 | $9.53 | $26.87 |
| August 2002 | $11.39 | $32.10 |
| July 2002 | $10.61 | $29.92 |
| June 2002 | $10.88 | $30.75 |
| May 2002 | $13.23 | $37.38 |
| April 2002 | $13.15 | $37.15 |
| March 2002 | $12.39 | $35.05 |
| February 2002 | $12.23 | $34.60 |
| January 2002 | $11.32 | $32.08 |
| December 2001 | $12.36 | $35.03 |
| November 2001 | $11.57 | $32.80 |
| October 2001 | $10.62 | $30.10 |
| September 2001 | $11.19 | $31.80 |
| August 2001 | $12.60 | $35.79 |
| July 2001 | $11.62 | $33 |
| June 2001 | $11.40 | $32.43 |
| May 2001 | $11.58 | $32.96 |
| April 2001 | $11.10 | $31.58 |
| March 2001 | $10.69 | $30.47 |
| February 2001 | $10.07 | $28.70 |
| January 2001 | $10.48 | $29.92 |
| December 2000 | $10.29 | $29.38 |
| November 2000 | $8.76 | $25 |
| October 2000 | $7.24 | $20.69 |
| September 2000 | $8.36 | $23.94 |
| August 2000 | $8.14 | $23.31 |
| July 2000 | $8.71 | $24.94 |
| June 2000 | $9.41 | $27 |
| May 2000 | $9.26 | $26.56 |
| April 2000 | $9.92 | $28.50 |
| March 2000 | $9.29 | $26.69 |
| February 2000 | $8.33 | $23.94 |
| January 2000 | $7.64 | $22 |
| December 1999 | $8.73 | $25.12 |
| November 1999 | $9.42 | $27.12 |
| October 1999 | $9.33 | $26.88 |
| September 1999 | $9.27 | $26.75 |
| August 1999 | $8.92 | $25.75 |
| July 1999 | $10.03 | $28.94 |
| June 1999 | $10.38 | $30 |
| May 1999 | $9.52 | $27.50 |
| April 1999 | $9.67 | $28 |
| March 1999 | $8.98 | $26 |
| February 1999 | $9.46 | $27.38 |
| January 1999 | $9.42 | $27.31 |
| December 1998 | $9.68 | $28.06 |
| November 1998 | $9.64 | $27.94 |
| October 1998 | $9.23 | $26.75 |
| September 1998 | $7.84 | $22.75 |
| August 1998 | $9.78 | $28.38 |
| July 1998 | $10.60 | $61.56 |
| June 1998 | $10.70 | $62.19 |
| May 1998 | $11.15 | $64.81 |
| April 1998 | $10.74 | $62.50 |
| March 1998 | $10.32 | $60.06 |
| February 1998 | $9.91 | $57.69 |
| January 1998 | $8.75 | $51 |
| December 1997 | $9.52 | $55.50 |
| November 1997 | $9.78 | $57 |
| October 1997 | $9.42 | $54.94 |
| September 1997 | $9.58 | $55.94 |
| August 1997 | $9.63 | $56.25 |
| July 1997 | $8.70 | $50.88 |
| June 1997 | $7.74 | $45.25 |
| May 1997 | $7.59 | $44.38 |
| April 1997 | $6.83 | $40 |
| March 1997 | $6.53 | $38.25 |
| February 1997 | $6.79 | $39.75 |
| January 1997 | $5.71 | $33.50 |
| December 1996 | $6 | $35.25 |
| November 1996 | $5.88 | $34.50 |
| October 1996 | $5.48 | $32.25 |
| September 1996 | $5.46 | $32.12 |
| August 1996 | $5.95 | $35 |
| July 1996 | $5.64 | $33.25 |
| June 1996 | $5.13 | $30.25 |
| May 1996 | $7.19 | $42.38 |
| April 1996 | $6.37 | $37.62 |
| March 1996 | $7.03 | $41.50 |
| February 1996 | $6.18 | $36.50 |
| January 1996 | $6.30 | $37.25 |
| December 1995 | $6.32 | $37.38 |
| November 1995 | $6.08 | $36 |
| October 1995 | $5.78 | $34.25 |
| September 1995 | $5.59 | $33.12 |
| August 1995 | $5.36 | $31.75 |
| July 1995 | $5.60 | $33.25 |
| June 1995 | $5.41 | $32.12 |
| May 1995 | $5.13 | $30.50 |
| April 1995 | $4.96 | $29.50 |
| March 1995 | $4.81 | $28.62 |
| February 1995 | $4.79 | $28.50 |
| January 1995 | $4.32 | $25.75 |
| December 1994 | $4.82 | $28.75 |
| November 1994 | $4.32 | $25.75 |
| October 1994 | $4.56 | $27.25 |
| September 1994 | $4.52 | $27 |
| August 1994 | $3.93 | $23.50 |
| July 1994 | $4.07 | $24.38 |
| June 1994 | $3.80 | $22.75 |
| May 1994 | $4.07 | $24.38 |
| April 1994 | $3.72 | $22.38 |
| March 1994 | $3.56 | $21.38 |
| February 1994 | $3.68 | $22.12 |
| January 1994 | $3.46 | $20.88 |
| December 1993 | $3.44 | $20.75 |
| November 1993 | $3.57 | $21.50 |
| October 1993 | $3.50 | $21.12 |
| September 1993 | $3.48 | $21 |
| August 1993 | $3.17 | $19.12 |
| July 1993 | $3.08 | $18.62 |
| June 1993 | $3.03 | $18.38 |
| May 1993 | $2.85 | $17.25 |
| April 1993 | $2.97 | $18 |
ATR
List: Champions
Price: $120.87
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 37.82%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 5.57 USD
P/E Ratio: 24.55
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Country: United States
Volume: 284100
Ebitda: 129.6 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: -0.96%
DGR5: 9.25%
DGR10: 7.21%
DGR20: 11.33%