AptarGroup, Inc. ( ATR) - Price History
Monthly price history for ATR (AptarGroup, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $129.17 | $129.17 |
| June 2026 | $125.20 | $125.20 |
| May 2026 | $115.85 | $115.85 |
| April 2026 | $123.19 | $123.68 |
| March 2026 | $125.52 | $126.02 |
| February 2026 | $143.14 | $143.71 |
| January 2026 | $123.98 | $124.95 |
| December 2025 | $121.01 | $121.96 |
| November 2025 | $123.78 | $124.75 |
| October 2025 | $115.11 | $116.01 |
| September 2025 | $132.13 | $133.66 |
| August 2025 | $137.68 | $139.27 |
| July 2025 | $155.34 | $157.14 |
| June 2025 | $154.21 | $156.43 |
| May 2025 | $156.15 | $158.40 |
| April 2025 | $147.38 | $149.95 |
| March 2025 | $145.84 | $148.38 |
| February 2025 | $144.23 | $146.75 |
| January 2025 | $154.02 | $157.15 |
| December 2024 | $153.97 | $157.10 |
| November 2024 | $169.51 | $172.96 |
| October 2024 | $164.56 | $167.91 |
| September 2024 | $156.57 | $160.19 |
| August 2024 | $149.73 | $153.19 |
| July 2024 | $143.66 | $146.98 |
| June 2024 | $137.20 | $140.81 |
| May 2024 | $143.90 | $147.69 |
| April 2024 | $140.68 | $144.38 |
| March 2024 | $139.79 | $143.89 |
| February 2024 | $136.46 | $140.46 |
| January 2024 | $126.18 | $129.88 |
| December 2023 | $119.73 | $123.62 |
| November 2023 | $122.89 | $126.89 |
| October 2023 | $118.42 | $122.27 |
| September 2023 | $120.70 | $125.04 |
| August 2023 | $127.96 | $132.56 |
| July 2023 | $117.24 | $121.46 |
| June 2023 | $111.46 | $115.86 |
| May 2023 | $108.22 | $112.49 |
| April 2023 | $113.65 | $118.51 |
| March 2023 | $113.34 | $118.19 |
| February 2023 | $111.93 | $116.72 |
| January 2023 | $110.53 | $115.64 |
| December 2022 | $105.12 | $109.98 |
| November 2022 | $101.45 | $106.14 |
| October 2022 | $94.77 | $99.15 |
| September 2022 | $90.48 | $95.03 |
| August 2022 | $97.89 | $102.81 |
| July 2022 | $102.60 | $107.76 |
| June 2022 | $97.91 | $103.21 |
| May 2022 | $101.59 | $107.09 |
| April 2022 | $108.93 | $114.83 |
| March 2022 | $111.10 | $117.50 |
| February 2022 | $115.24 | $121.88 |
| January 2022 | $110.55 | $117.30 |
| December 2021 | $115.43 | $122.48 |
| November 2021 | $112.71 | $119.59 |
| October 2021 | $113.83 | $120.78 |
| September 2021 | $112.15 | $119.35 |
| August 2021 | $126.66 | $134.80 |
| July 2021 | $120.78 | $128.92 |
| June 2021 | $131.95 | $140.84 |
| May 2021 | $138.01 | $147.31 |
| April 2021 | $141.29 | $150.81 |
| March 2021 | $132.40 | $141.67 |
| February 2021 | $121.56 | $130.07 |
| January 2021 | $124.26 | $132.97 |
| December 2020 | $127.60 | $136.89 |
| November 2020 | $117.75 | $126.32 |
| October 2020 | $106.35 | $114.09 |
| September 2020 | $105.19 | $113.20 |
| August 2020 | $110.02 | $118.39 |
| July 2020 | $107.05 | $115.20 |
| June 2020 | $103.75 | $111.98 |
| May 2020 | $103.20 | $111.39 |
| April 2020 | $99.21 | $107.08 |
| March 2020 | $91.93 | $99.54 |
| February 2020 | $93.34 | $101.07 |
| January 2020 | $106.68 | $115.51 |
| December 2019 | $106.45 | $115.62 |
| November 2019 | $103.22 | $112.12 |
| October 2019 | $108.78 | $118.15 |
| September 2019 | $108.72 | $118.45 |
| August 2019 | $112.18 | $122.22 |
| July 2019 | $111.08 | $121.02 |
| June 2019 | $113.80 | $124.34 |
| May 2019 | $103.67 | $113.27 |
| April 2019 | $101.81 | $111.24 |
| March 2019 | $97.06 | $106.39 |
| February 2019 | $92.80 | $101.73 |
| January 2019 | $90.42 | $99.12 |
| December 2018 | $85.52 | $94.07 |
| November 2018 | $94.59 | $104.05 |
| October 2018 | $92.69 | $101.96 |
| September 2018 | $97.61 | $107.74 |
| August 2018 | $94.87 | $104.71 |
| July 2018 | $92.80 | $102.43 |
| June 2018 | $84.32 | $93.38 |
| May 2018 | $83.36 | $92.32 |
| April 2018 | $84.14 | $93.50 |
| March 2018 | $80.84 | $89.83 |
| February 2018 | $80.47 | $89.42 |
| January 2018 | $78.67 | $87.42 |
| December 2017 | $77.36 | $86.28 |
| November 2017 | $79.27 | $88.41 |
| October 2017 | $78.07 | $87.07 |
| September 2017 | $77.10 | $86.31 |
| August 2017 | $74.69 | $83.61 |
| July 2017 | $72.29 | $80.93 |
| June 2017 | $77.31 | $86.86 |
| May 2017 | $75.67 | $85.01 |
| April 2017 | $71.19 | $80.30 |
| March 2017 | $68.26 | $76.99 |
| February 2017 | $66.06 | $74.51 |
| January 2017 | $64.69 | $72.97 |
| December 2016 | $64.83 | $73.45 |
| November 2016 | $64.59 | $73.18 |
| October 2016 | $63.06 | $71.44 |
| September 2016 | $68.03 | $77.41 |
| August 2016 | $68.53 | $77.98 |
| July 2016 | $68.70 | $78.18 |
| June 2016 | $69.28 | $79.13 |
| May 2016 | $67.64 | $77.26 |
| April 2016 | $66.54 | $76 |
| March 2016 | $68.39 | $78.41 |
| February 2016 | $64.29 | $73.71 |
| January 2016 | $63.59 | $72.90 |
| December 2015 | $63.09 | $72.65 |
| November 2015 | $64.68 | $74.48 |
| October 2015 | $63.62 | $73.56 |
| September 2015 | $57.05 | $65.96 |
| August 2015 | $58.26 | $67.36 |
| July 2015 | $58.63 | $67.79 |
| June 2015 | $54.90 | $63.77 |
| May 2015 | $54.90 | $63.77 |
| April 2015 | $53.44 | $62.07 |
| March 2015 | $54.44 | $63.52 |
| February 2015 | $56.46 | $65.87 |
| January 2015 | $54.09 | $63.11 |
| December 2014 | $57.04 | $66.84 |
| November 2014 | $55.68 | $65.25 |
| October 2014 | $52.87 | $62.24 |
| September 2014 | $51.57 | $60.70 |
| August 2014 | $54.50 | $64.15 |
| July 2014 | $51.91 | $61.10 |
| June 2014 | $56.68 | $67.01 |
| May 2014 | $56.32 | $66.59 |
| April 2014 | $57.02 | $67.42 |
| March 2014 | $55.67 | $66.10 |
| February 2014 | $55.73 | $66.17 |
| January 2014 | $53.74 | $63.80 |
| December 2013 | $56.89 | $67.81 |
| November 2013 | $54.47 | $64.92 |
| October 2013 | $53.62 | $64.16 |
| September 2013 | $50.25 | $60.13 |
| August 2013 | $49.15 | $58.81 |
| July 2013 | $48.80 | $58.39 |
| June 2013 | $45.94 | $55.21 |
| May 2013 | $47.20 | $56.72 |
| April 2013 | $46.68 | $56.10 |
| March 2013 | $47.51 | $57.35 |
| February 2013 | $44.68 | $53.94 |
| January 2013 | $42.69 | $51.53 |
| December 2012 | $39.34 | $47.72 |
| November 2012 | $39.30 | $47.67 |
| October 2012 | $42.09 | $51.28 |
| September 2012 | $42.44 | $51.71 |
| August 2012 | $41.57 | $50.65 |
| July 2012 | $40.86 | $50.01 |
| June 2012 | $41.72 | $51.05 |
| May 2012 | $41.40 | $50.67 |
| April 2012 | $44.54 | $54.51 |
| March 2012 | $44.57 | $54.77 |
| February 2012 | $42.95 | $52.78 |
| January 2012 | $42.66 | $52.42 |
| December 2011 | $42.28 | $52.17 |
| November 2011 | $41.16 | $50.79 |
| October 2011 | $38.70 | $47.97 |
| September 2011 | $36.04 | $44.67 |
| August 2011 | $40.72 | $50.48 |
| July 2011 | $41.18 | $51.05 |
| June 2011 | $42.04 | $52.34 |
| May 2011 | $42.90 | $53.40 |
| April 2011 | $42.13 | $52.45 |
| March 2011 | $40.13 | $50.13 |
| February 2011 | $38.56 | $48.17 |
| January 2011 | $38.47 | $48.06 |
| December 2010 | $37.93 | $47.57 |
| November 2010 | $36.42 | $45.67 |
| October 2010 | $35.64 | $44.88 |
| September 2010 | $36.27 | $45.67 |
| August 2010 | $33.08 | $41.65 |
| July 2010 | $34.21 | $43.07 |
| June 2010 | $29.91 | $37.82 |
| May 2010 | $31.53 | $39.86 |
| April 2010 | $34.04 | $43.04 |
| March 2010 | $31.01 | $39.35 |
| February 2010 | $30.37 | $38.53 |
| January 2010 | $27.85 | $35.48 |
| December 2009 | $28.05 | $35.74 |
| November 2009 | $28.35 | $36.12 |
| October 2009 | $27.71 | $35.31 |
| September 2009 | $29.20 | $37.36 |
| August 2009 | $26.87 | $34.38 |
| July 2009 | $27.30 | $34.92 |
| June 2009 | $26.29 | $33.77 |
| May 2009 | $24.14 | $31.01 |
| April 2009 | $24.15 | $31.03 |
| March 2009 | $24.12 | $31.14 |
| February 2009 | $21.73 | $28.06 |
| January 2009 | $23.87 | $30.82 |
| December 2008 | $27.16 | $35.24 |
| November 2008 | $25.77 | $33.44 |
| October 2008 | $23.37 | $30.32 |
| September 2008 | $29.98 | $39.11 |
| August 2008 | $30.96 | $40.39 |
| July 2008 | $29.66 | $38.70 |
| June 2008 | $32.02 | $41.95 |
| May 2008 | $34.14 | $44.72 |
| April 2008 | $33.70 | $44.15 |
| March 2008 | $29.63 | $38.93 |
| February 2008 | $28.53 | $37.48 |
| January 2008 | $28.70 | $37.70 |
| December 2007 | $31.03 | $40.91 |
| November 2007 | $32.02 | $42.21 |
| October 2007 | $33.91 | $44.70 |
| September 2007 | $28.64 | $37.87 |
| August 2007 | $27.48 | $36.33 |
| July 2007 | $27.53 | $36.40 |
| June 2007 | $26.80 | $35.56 |
| May 2007 | $28.30 | $37.56 |
| April 2007 | $27.60 | $73.25 |
| March 2007 | $25.13 | $66.93 |
| February 2007 | $24.70 | $65.79 |
| January 2007 | $22.91 | $61.01 |
| December 2006 | $22.09 | $59.04 |
| November 2006 | $22.92 | $61.26 |
| October 2006 | $20.54 | $54.91 |
| September 2006 | $18.96 | $50.88 |
| August 2006 | $19.19 | $51.50 |
| July 2006 | $19.19 | $51.50 |
| June 2006 | $18.41 | $49.61 |
| May 2006 | $19.52 | $52.60 |
| April 2006 | $19.44 | $52.41 |
| March 2006 | $20.42 | $55.25 |
| February 2006 | $19.61 | $53.05 |
| January 2006 | $20.86 | $56.44 |
| December 2005 | $19.22 | $52.20 |
| November 2005 | $20.20 | $54.85 |
| October 2005 | $18.85 | $51.19 |
| September 2005 | $18.27 | $49.81 |
| August 2005 | $18.24 | $49.73 |
| July 2005 | $18.28 | $49.85 |
| June 2005 | $18.56 | $50.80 |
| May 2005 | $18.27 | $50 |
| April 2005 | $17.62 | $48.23 |
| March 2005 | $18.93 | $51.98 |
| February 2005 | $18.80 | $51.62 |
| January 2005 | $17.66 | $48.49 |
| December 2004 | $19.16 | $52.78 |
| November 2004 | $19.08 | $52.55 |
| October 2004 | $17.04 | $46.92 |
| September 2004 | $15.91 | $43.97 |
| August 2004 | $16.44 | $45.44 |
| July 2004 | $15.31 | $42.31 |
| June 2004 | $15.76 | $43.69 |
| May 2004 | $14.66 | $40.65 |
| April 2004 | $14.17 | $39.30 |
| March 2004 | $13.82 | $38.40 |
| February 2004 | $14.56 | $40.45 |
| January 2004 | $14.40 | $40.07 |
| December 2003 | $14.02 | $39 |
| November 2003 | $12.55 | $34.91 |
| October 2003 | $12.87 | $35.80 |
| September 2003 | $13.16 | $36.69 |
| August 2003 | $14.05 | $39.16 |
| July 2003 | $13.36 | $37.25 |
| June 2003 | $12.89 | $36 |
| May 2003 | $12.53 | $35 |
| April 2003 | $12.32 | $34.42 |
| March 2003 | $11.56 | $32.35 |
| February 2003 | $10.83 | $30.30 |
| January 2003 | $10.23 | $28.68 |
| December 2002 | $11.14 | $31.24 |
| November 2002 | $10.66 | $29.88 |
| October 2002 | $9.96 | $27.93 |
| September 2002 | $9.56 | $26.87 |
| August 2002 | $11.43 | $32.10 |
| July 2002 | $10.65 | $29.92 |
| June 2002 | $10.92 | $30.75 |
| May 2002 | $13.28 | $37.38 |
| April 2002 | $13.20 | $37.15 |
| March 2002 | $12.43 | $35.05 |
| February 2002 | $12.27 | $34.60 |
| January 2002 | $11.36 | $32.08 |
| December 2001 | $12.40 | $35.03 |
| November 2001 | $11.61 | $32.80 |
| October 2001 | $10.66 | $30.10 |
| September 2001 | $11.23 | $31.80 |
| August 2001 | $12.64 | $35.79 |
| July 2001 | $11.66 | $33 |
| June 2001 | $11.44 | $32.43 |
| May 2001 | $11.62 | $32.96 |
| April 2001 | $11.14 | $31.58 |
| March 2001 | $10.73 | $30.47 |
| February 2001 | $10.10 | $28.70 |
| January 2001 | $10.52 | $29.92 |
| December 2000 | $10.32 | $29.38 |
| November 2000 | $8.79 | $25 |
| October 2000 | $7.27 | $20.69 |
| September 2000 | $8.39 | $23.94 |
| August 2000 | $8.17 | $23.31 |
| July 2000 | $8.74 | $24.94 |
| June 2000 | $9.45 | $27 |
| May 2000 | $9.29 | $26.56 |
| April 2000 | $9.95 | $28.50 |
| March 2000 | $9.32 | $26.69 |
| February 2000 | $8.36 | $23.94 |
| January 2000 | $7.67 | $22 |
| December 1999 | $8.76 | $25.12 |
| November 1999 | $9.45 | $27.12 |
| October 1999 | $9.37 | $26.88 |
| September 1999 | $9.30 | $26.75 |
| August 1999 | $8.96 | $25.75 |
| July 1999 | $10.07 | $28.94 |
| June 1999 | $10.42 | $30 |
| May 1999 | $9.55 | $27.50 |
| April 1999 | $9.71 | $28 |
| March 1999 | $9.02 | $26 |
| February 1999 | $9.49 | $27.38 |
| January 1999 | $9.46 | $27.31 |
| December 1998 | $9.72 | $28.06 |
| November 1998 | $9.67 | $27.94 |
| October 1998 | $9.26 | $26.75 |
| September 1998 | $7.86 | $22.75 |
| August 1998 | $9.81 | $28.38 |
| July 1998 | $10.64 | $61.56 |
| June 1998 | $10.74 | $62.19 |
| May 1998 | $11.19 | $64.81 |
| April 1998 | $10.78 | $62.50 |
| March 1998 | $10.36 | $60.06 |
| February 1998 | $9.95 | $57.69 |
| January 1998 | $8.78 | $51 |
| December 1997 | $9.55 | $55.50 |
| November 1997 | $9.81 | $57 |
| October 1997 | $9.46 | $54.94 |
| September 1997 | $9.62 | $55.94 |
| August 1997 | $9.67 | $56.25 |
| July 1997 | $8.73 | $50.88 |
| June 1997 | $7.77 | $45.25 |
| May 1997 | $7.62 | $44.38 |
| April 1997 | $6.85 | $40 |
| March 1997 | $6.55 | $38.25 |
| February 1997 | $6.81 | $39.75 |
| January 1997 | $5.73 | $33.50 |
| December 1996 | $6.03 | $35.25 |
| November 1996 | $5.90 | $34.50 |
| October 1996 | $5.50 | $32.25 |
| September 1996 | $5.48 | $32.12 |
| August 1996 | $5.97 | $35 |
| July 1996 | $5.66 | $33.25 |
| June 1996 | $5.15 | $30.25 |
| May 1996 | $7.21 | $42.38 |
| April 1996 | $6.39 | $37.62 |
| March 1996 | $7.05 | $41.50 |
| February 1996 | $6.20 | $36.50 |
| January 1996 | $6.32 | $37.25 |
| December 1995 | $6.34 | $37.38 |
| November 1995 | $6.11 | $36 |
| October 1995 | $5.80 | $34.25 |
| September 1995 | $5.61 | $33.12 |
| August 1995 | $5.37 | $31.75 |
| July 1995 | $5.62 | $33.25 |
| June 1995 | $5.43 | $32.12 |
| May 1995 | $5.15 | $30.50 |
| April 1995 | $4.97 | $29.50 |
| March 1995 | $4.82 | $28.62 |
| February 1995 | $4.80 | $28.50 |
| January 1995 | $4.33 | $25.75 |
| December 1994 | $4.84 | $28.75 |
| November 1994 | $4.33 | $25.75 |
| October 1994 | $4.57 | $27.25 |
| September 1994 | $4.53 | $27 |
| August 1994 | $3.94 | $23.50 |
| July 1994 | $4.08 | $24.38 |
| June 1994 | $3.81 | $22.75 |
| May 1994 | $4.08 | $24.38 |
| April 1994 | $3.74 | $22.38 |
| March 1994 | $3.57 | $21.38 |
| February 1994 | $3.69 | $22.12 |
| January 1994 | $3.48 | $20.88 |
| December 1993 | $3.46 | $20.75 |
| November 1993 | $3.58 | $21.50 |
| October 1993 | $3.51 | $21.12 |
| September 1993 | $3.49 | $21 |
| August 1993 | $3.18 | $19.12 |
| July 1993 | $3.09 | $18.62 |
| June 1993 | $3.04 | $18.38 |
| May 1993 | $2.86 | $17.25 |
| April 1993 | $2.98 | $18 |
ATR
List: Champions
Price: $129.17
52 week price:
Dividend Yield: 1.47%
5-year range yield:
Forward Dividend Yield: 1.49%
Payout Ratio: 37.82%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 5.85 USD
P/E Ratio: 20.96
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%