AptarGroup, Inc. - Price History
Monthly price history for ATR (AptarGroup, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $142.29 | $142.29 |
| March 2024 | $143.89 | $143.89 |
| February 2024 | $140.46 | $140.46 |
| January 2024 | $129.88 | $129.88 |
| December 2023 | $123.24 | $123.62 |
| November 2023 | $126.50 | $126.89 |
| October 2023 | $121.89 | $122.27 |
| September 2023 | $124.24 | $125.04 |
| August 2023 | $131.71 | $132.56 |
| July 2023 | $120.68 | $121.46 |
| June 2023 | $114.72 | $115.86 |
| May 2023 | $111.39 | $112.49 |
| April 2023 | $116.98 | $118.51 |
| March 2023 | $116.66 | $118.19 |
| February 2023 | $115.21 | $116.72 |
| January 2023 | $113.77 | $115.64 |
| December 2022 | $108.20 | $109.98 |
| November 2022 | $104.42 | $106.14 |
| October 2022 | $97.55 | $99.15 |
| September 2022 | $93.13 | $95.03 |
| August 2022 | $100.76 | $102.81 |
| July 2022 | $105.61 | $107.76 |
| June 2022 | $100.78 | $103.21 |
| May 2022 | $104.57 | $107.09 |
| April 2022 | $112.12 | $114.83 |
| March 2022 | $114.35 | $117.50 |
| February 2022 | $118.62 | $121.88 |
| January 2022 | $113.79 | $117.30 |
| December 2021 | $118.82 | $122.48 |
| November 2021 | $116.01 | $119.59 |
| October 2021 | $117.17 | $120.78 |
| September 2021 | $115.43 | $119.35 |
| August 2021 | $130.38 | $134.80 |
| July 2021 | $124.32 | $128.92 |
| June 2021 | $135.82 | $140.84 |
| May 2021 | $142.06 | $147.31 |
| April 2021 | $145.44 | $150.81 |
| March 2021 | $136.28 | $141.67 |
| February 2021 | $125.12 | $130.07 |
| January 2021 | $127.91 | $132.97 |
| December 2020 | $131.34 | $136.89 |
| November 2020 | $121.20 | $126.32 |
| October 2020 | $109.46 | $114.09 |
| September 2020 | $108.28 | $113.20 |
| August 2020 | $113.24 | $118.39 |
| July 2020 | $110.19 | $115.20 |
| June 2020 | $106.79 | $111.98 |
| May 2020 | $106.23 | $111.39 |
| April 2020 | $102.12 | $107.08 |
| March 2020 | $94.62 | $99.54 |
| February 2020 | $96.08 | $101.07 |
| January 2020 | $109.80 | $115.51 |
| December 2019 | $109.57 | $115.62 |
| November 2019 | $106.25 | $112.12 |
| October 2019 | $111.96 | $118.15 |
| September 2019 | $111.91 | $118.45 |
| August 2019 | $115.47 | $122.22 |
| July 2019 | $114.34 | $121.02 |
| June 2019 | $117.13 | $124.34 |
| May 2019 | $106.70 | $113.27 |
| April 2019 | $104.79 | $111.24 |
| March 2019 | $99.90 | $106.39 |
| February 2019 | $95.52 | $101.73 |
| January 2019 | $93.07 | $99.12 |
| December 2018 | $88.02 | $94.07 |
| November 2018 | $97.36 | $104.05 |
| October 2018 | $95.41 | $101.96 |
| September 2018 | $100.47 | $107.74 |
| August 2018 | $97.65 | $104.71 |
| July 2018 | $95.52 | $102.43 |
| June 2018 | $86.79 | $93.38 |
| May 2018 | $85.81 | $92.32 |
| April 2018 | $86.60 | $93.50 |
| March 2018 | $83.21 | $89.83 |
| February 2018 | $82.83 | $89.42 |
| January 2018 | $80.97 | $87.42 |
| December 2017 | $79.63 | $86.28 |
| November 2017 | $81.59 | $88.41 |
| October 2017 | $80.36 | $87.07 |
| September 2017 | $79.36 | $86.31 |
| August 2017 | $76.88 | $83.61 |
| July 2017 | $74.41 | $80.93 |
| June 2017 | $79.58 | $86.86 |
| May 2017 | $77.88 | $85.01 |
| April 2017 | $73.28 | $80.30 |
| March 2017 | $70.26 | $76.99 |
| February 2017 | $67.99 | $74.51 |
| January 2017 | $66.59 | $72.97 |
| December 2016 | $66.73 | $73.45 |
| November 2016 | $66.49 | $73.18 |
| October 2016 | $64.91 | $71.44 |
| September 2016 | $70.02 | $77.41 |
| August 2016 | $70.54 | $77.98 |
| July 2016 | $70.72 | $78.18 |
| June 2016 | $71.31 | $79.13 |
| May 2016 | $69.63 | $77.26 |
| April 2016 | $68.49 | $76 |
| March 2016 | $70.40 | $78.41 |
| February 2016 | $66.18 | $73.71 |
| January 2016 | $65.45 | $72.90 |
| December 2015 | $64.94 | $72.65 |
| November 2015 | $66.57 | $74.48 |
| October 2015 | $65.48 | $73.56 |
| September 2015 | $58.72 | $65.96 |
| August 2015 | $59.96 | $67.36 |
| July 2015 | $60.35 | $67.79 |
| June 2015 | $56.51 | $63.77 |
| May 2015 | $56.51 | $63.77 |
| April 2015 | $55 | $62.07 |
| March 2015 | $56.04 | $63.52 |
| February 2015 | $58.11 | $65.87 |
| January 2015 | $55.68 | $63.11 |
| December 2014 | $58.71 | $66.84 |
| November 2014 | $57.31 | $65.25 |
| October 2014 | $54.42 | $62.24 |
| September 2014 | $53.08 | $60.70 |
| August 2014 | $56.09 | $64.15 |
| July 2014 | $53.43 | $61.10 |
| June 2014 | $58.34 | $67.01 |
| May 2014 | $57.97 | $66.59 |
| April 2014 | $58.69 | $67.42 |
| March 2014 | $57.30 | $66.10 |
| February 2014 | $57.36 | $66.17 |
| January 2014 | $55.31 | $63.80 |
| December 2013 | $58.56 | $67.81 |
| November 2013 | $56.06 | $64.92 |
| October 2013 | $55.19 | $64.16 |
| September 2013 | $51.72 | $60.13 |
| August 2013 | $50.59 | $58.81 |
| July 2013 | $50.23 | $58.39 |
| June 2013 | $47.29 | $55.21 |
| May 2013 | $48.58 | $56.72 |
| April 2013 | $48.05 | $56.10 |
| March 2013 | $48.90 | $57.35 |
| February 2013 | $45.99 | $53.94 |
| January 2013 | $43.94 | $51.53 |
| December 2012 | $40.49 | $47.72 |
| November 2012 | $40.45 | $47.67 |
| October 2012 | $43.32 | $51.28 |
| September 2012 | $43.68 | $51.71 |
| August 2012 | $42.79 | $50.65 |
| July 2012 | $42.06 | $50.01 |
| June 2012 | $42.94 | $51.05 |
| May 2012 | $42.62 | $50.67 |
| April 2012 | $45.85 | $54.51 |
| March 2012 | $45.88 | $54.77 |
| February 2012 | $44.21 | $52.78 |
| January 2012 | $43.91 | $52.42 |
| December 2011 | $43.52 | $52.17 |
| November 2011 | $42.37 | $50.79 |
| October 2011 | $39.83 | $47.97 |
| September 2011 | $37.09 | $44.67 |
| August 2011 | $41.92 | $50.48 |
| July 2011 | $42.39 | $51.05 |
| June 2011 | $43.28 | $52.34 |
| May 2011 | $44.15 | $53.40 |
| April 2011 | $43.37 | $52.45 |
| March 2011 | $41.30 | $50.13 |
| February 2011 | $39.69 | $48.17 |
| January 2011 | $39.60 | $48.06 |
| December 2010 | $39.05 | $47.57 |
| November 2010 | $37.49 | $45.67 |
| October 2010 | $36.69 | $44.88 |
| September 2010 | $37.34 | $45.67 |
| August 2010 | $34.05 | $41.65 |
| July 2010 | $35.21 | $43.07 |
| June 2010 | $30.79 | $37.82 |
| May 2010 | $32.45 | $39.86 |
| April 2010 | $35.04 | $43.04 |
| March 2010 | $31.92 | $39.35 |
| February 2010 | $31.26 | $38.53 |
| January 2010 | $28.66 | $35.48 |
| December 2009 | $28.87 | $35.74 |
| November 2009 | $29.18 | $36.12 |
| October 2009 | $28.52 | $35.31 |
| September 2009 | $30.06 | $37.36 |
| August 2009 | $27.66 | $34.38 |
| July 2009 | $28.10 | $34.92 |
| June 2009 | $27.06 | $33.77 |
| May 2009 | $24.85 | $31.01 |
| April 2009 | $24.86 | $31.03 |
| March 2009 | $24.83 | $31.14 |
| February 2009 | $22.37 | $28.06 |
| January 2009 | $24.57 | $30.82 |
| December 2008 | $27.96 | $35.24 |
| November 2008 | $26.53 | $33.44 |
| October 2008 | $24.05 | $30.32 |
| September 2008 | $30.86 | $39.11 |
| August 2008 | $31.86 | $40.39 |
| July 2008 | $30.53 | $38.70 |
| June 2008 | $32.96 | $41.95 |
| May 2008 | $35.14 | $44.72 |
| April 2008 | $34.69 | $44.15 |
| March 2008 | $30.50 | $38.93 |
| February 2008 | $29.37 | $37.48 |
| January 2008 | $29.54 | $37.70 |
| December 2007 | $31.94 | $40.91 |
| November 2007 | $32.96 | $42.21 |
| October 2007 | $34.90 | $44.70 |
| September 2007 | $29.48 | $37.87 |
| August 2007 | $28.28 | $36.33 |
| July 2007 | $28.34 | $36.40 |
| June 2007 | $27.58 | $35.56 |
| May 2007 | $29.13 | $37.56 |
| April 2007 | $28.41 | $73.25 |
| March 2007 | $25.87 | $66.93 |
| February 2007 | $25.43 | $65.79 |
| January 2007 | $23.58 | $61.01 |
| December 2006 | $22.74 | $59.04 |
| November 2006 | $23.59 | $61.26 |
| October 2006 | $21.15 | $54.91 |
| September 2006 | $19.52 | $50.88 |
| August 2006 | $19.75 | $51.50 |
| July 2006 | $19.75 | $51.50 |
| June 2006 | $18.95 | $49.61 |
| May 2006 | $20.09 | $52.60 |
| April 2006 | $20.02 | $52.41 |
| March 2006 | $21.02 | $55.25 |
| February 2006 | $20.18 | $53.05 |
| January 2006 | $21.47 | $56.44 |
| December 2005 | $19.79 | $52.20 |
| November 2005 | $20.79 | $54.85 |
| October 2005 | $19.40 | $51.19 |
| September 2005 | $18.81 | $49.81 |
| August 2005 | $18.78 | $49.73 |
| July 2005 | $18.82 | $49.85 |
| June 2005 | $19.10 | $50.80 |
| May 2005 | $18.80 | $50 |
| April 2005 | $18.14 | $48.23 |
| March 2005 | $19.49 | $51.98 |
| February 2005 | $19.35 | $51.62 |
| January 2005 | $18.18 | $48.49 |
| December 2004 | $19.72 | $52.78 |
| November 2004 | $19.64 | $52.55 |
| October 2004 | $17.54 | $46.92 |
| September 2004 | $16.38 | $43.97 |
| August 2004 | $16.93 | $45.44 |
| July 2004 | $15.76 | $42.31 |
| June 2004 | $16.22 | $43.69 |
| May 2004 | $15.09 | $40.65 |
| April 2004 | $14.59 | $39.30 |
| March 2004 | $14.23 | $38.40 |
| February 2004 | $14.99 | $40.45 |
| January 2004 | $14.82 | $40.07 |
| December 2003 | $14.43 | $39 |
| November 2003 | $12.91 | $34.91 |
| October 2003 | $13.24 | $35.80 |
| September 2003 | $13.55 | $36.69 |
| August 2003 | $14.46 | $39.16 |
| July 2003 | $13.75 | $37.25 |
| June 2003 | $13.27 | $36 |
| May 2003 | $12.90 | $35 |
| April 2003 | $12.68 | $34.42 |
| March 2003 | $11.90 | $32.35 |
| February 2003 | $11.15 | $30.30 |
| January 2003 | $10.53 | $28.68 |
| December 2002 | $11.47 | $31.24 |
| November 2002 | $10.97 | $29.88 |
| October 2002 | $10.25 | $27.93 |
| September 2002 | $9.84 | $26.87 |
| August 2002 | $11.76 | $32.10 |
| July 2002 | $10.96 | $29.92 |
| June 2002 | $11.24 | $30.75 |
| May 2002 | $13.66 | $37.38 |
| April 2002 | $13.58 | $37.15 |
| March 2002 | $12.79 | $35.05 |
| February 2002 | $12.63 | $34.60 |
| January 2002 | $11.68 | $32.08 |
| December 2001 | $12.76 | $35.03 |
| November 2001 | $11.95 | $32.80 |
| October 2001 | $10.96 | $30.10 |
| September 2001 | $11.56 | $31.80 |
| August 2001 | $13.01 | $35.79 |
| July 2001 | $12 | $33 |
| June 2001 | $11.77 | $32.43 |
| May 2001 | $11.96 | $32.96 |
| April 2001 | $11.46 | $31.58 |
| March 2001 | $11.04 | $30.47 |
| February 2001 | $10.40 | $28.70 |
| January 2001 | $10.82 | $29.92 |
| December 2000 | $10.62 | $29.38 |
| November 2000 | $9.04 | $25 |
| October 2000 | $7.48 | $20.69 |
| September 2000 | $8.64 | $23.94 |
| August 2000 | $8.41 | $23.31 |
| July 2000 | $9 | $24.94 |
| June 2000 | $9.72 | $27 |
| May 2000 | $9.56 | $26.56 |
| April 2000 | $10.24 | $28.50 |
| March 2000 | $9.59 | $26.69 |
| February 2000 | $8.60 | $23.94 |
| January 2000 | $7.89 | $22 |
| December 1999 | $9.01 | $25.12 |
| November 1999 | $9.73 | $27.12 |
| October 1999 | $9.64 | $26.88 |
| September 1999 | $9.57 | $26.75 |
| August 1999 | $9.22 | $25.75 |
| July 1999 | $10.36 | $28.94 |
| June 1999 | $10.72 | $30 |
| May 1999 | $9.82 | $27.50 |
| April 1999 | $9.99 | $28 |
| March 1999 | $9.28 | $26 |
| February 1999 | $9.77 | $27.38 |
| January 1999 | $9.73 | $27.31 |
| December 1998 | $10 | $28.06 |
| November 1998 | $9.95 | $27.94 |
| October 1998 | $9.53 | $26.75 |
| September 1998 | $8.09 | $22.75 |
| August 1998 | $10.09 | $28.38 |
| July 1998 | $10.95 | $61.56 |
| June 1998 | $11.05 | $62.19 |
| May 1998 | $11.51 | $64.81 |
| April 1998 | $11.09 | $62.50 |
| March 1998 | $10.66 | $60.06 |
| February 1998 | $10.23 | $57.69 |
| January 1998 | $9.03 | $51 |
| December 1997 | $9.83 | $55.50 |
| November 1997 | $10.10 | $57 |
| October 1997 | $9.73 | $54.94 |
| September 1997 | $9.89 | $55.94 |
| August 1997 | $9.95 | $56.25 |
| July 1997 | $8.98 | $50.88 |
| June 1997 | $7.99 | $45.25 |
| May 1997 | $7.84 | $44.38 |
| April 1997 | $7.05 | $40 |
| March 1997 | $6.74 | $38.25 |
| February 1997 | $7.01 | $39.75 |
| January 1997 | $5.89 | $33.50 |
| December 1996 | $6.20 | $35.25 |
| November 1996 | $6.07 | $34.50 |
| October 1996 | $5.66 | $32.25 |
| September 1996 | $5.64 | $32.12 |
| August 1996 | $6.14 | $35 |
| July 1996 | $5.82 | $33.25 |
| June 1996 | $5.30 | $30.25 |
| May 1996 | $7.42 | $42.38 |
| April 1996 | $6.58 | $37.62 |
| March 1996 | $7.26 | $41.50 |
| February 1996 | $6.38 | $36.50 |
| January 1996 | $6.50 | $37.25 |
| December 1995 | $6.52 | $37.38 |
| November 1995 | $6.28 | $36 |
| October 1995 | $5.96 | $34.25 |
| September 1995 | $5.77 | $33.12 |
| August 1995 | $5.53 | $31.75 |
| July 1995 | $5.78 | $33.25 |
| June 1995 | $5.58 | $32.12 |
| May 1995 | $5.30 | $30.50 |
| April 1995 | $5.12 | $29.50 |
| March 1995 | $4.96 | $28.62 |
| February 1995 | $4.94 | $28.50 |
| January 1995 | $4.46 | $25.75 |
| December 1994 | $4.98 | $28.75 |
| November 1994 | $4.46 | $25.75 |
| October 1994 | $4.70 | $27.25 |
| September 1994 | $4.66 | $27 |
| August 1994 | $4.06 | $23.50 |
| July 1994 | $4.20 | $24.38 |
| June 1994 | $3.92 | $22.75 |
| May 1994 | $4.20 | $24.38 |
| April 1994 | $3.84 | $22.38 |
| March 1994 | $3.67 | $21.38 |
| February 1994 | $3.80 | $22.12 |
| January 1994 | $3.58 | $20.88 |
| December 1993 | $3.56 | $20.75 |
| November 1993 | $3.68 | $21.50 |
| October 1993 | $3.61 | $21.12 |
| September 1993 | $3.59 | $21 |
| August 1993 | $3.27 | $19.12 |
| July 1993 | $3.18 | $18.62 |
| June 1993 | $3.13 | $18.38 |
| May 1993 | $2.94 | $17.25 |
| April 1993 | $3.07 | $18 |
ATR
List: Champions
Price: $143.33
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.17%
Payout Ratio: 38.59%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 4.25 USD
P/E Ratio: 32.35
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 284100
Ebitda: 129.6 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -6.50%
DGR5: -0.40%
DGR10: 3.75%
DGR20: 14.71%