AptarGroup, Inc. ( ATR) - Price History
Monthly price history for ATR (AptarGroup, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $112.53 | $112.53 |
| May 2026 | $115.85 | $115.85 |
| April 2026 | $123.68 | $123.68 |
| March 2026 | $126.02 | $126.02 |
| February 2026 | $143.71 | $143.71 |
| January 2026 | $124.47 | $124.95 |
| December 2025 | $121.49 | $121.96 |
| November 2025 | $124.27 | $124.75 |
| October 2025 | $115.56 | $116.01 |
| September 2025 | $132.65 | $133.66 |
| August 2025 | $138.22 | $139.27 |
| July 2025 | $155.96 | $157.14 |
| June 2025 | $154.82 | $156.43 |
| May 2025 | $156.77 | $158.40 |
| April 2025 | $147.96 | $149.95 |
| March 2025 | $146.41 | $148.38 |
| February 2025 | $144.80 | $146.75 |
| January 2025 | $154.62 | $157.15 |
| December 2024 | $154.57 | $157.10 |
| November 2024 | $170.18 | $172.96 |
| October 2024 | $165.21 | $167.91 |
| September 2024 | $157.19 | $160.19 |
| August 2024 | $150.32 | $153.19 |
| July 2024 | $144.23 | $146.98 |
| June 2024 | $137.74 | $140.81 |
| May 2024 | $144.47 | $147.69 |
| April 2024 | $141.24 | $144.38 |
| March 2024 | $140.34 | $143.89 |
| February 2024 | $137 | $140.46 |
| January 2024 | $126.68 | $129.88 |
| December 2023 | $120.20 | $123.62 |
| November 2023 | $123.38 | $126.89 |
| October 2023 | $118.89 | $122.27 |
| September 2023 | $121.18 | $125.04 |
| August 2023 | $128.46 | $132.56 |
| July 2023 | $117.71 | $121.46 |
| June 2023 | $111.90 | $115.86 |
| May 2023 | $108.64 | $112.49 |
| April 2023 | $114.10 | $118.51 |
| March 2023 | $113.79 | $118.19 |
| February 2023 | $112.37 | $116.72 |
| January 2023 | $110.97 | $115.64 |
| December 2022 | $105.54 | $109.98 |
| November 2022 | $101.85 | $106.14 |
| October 2022 | $95.14 | $99.15 |
| September 2022 | $90.84 | $95.03 |
| August 2022 | $98.27 | $102.81 |
| July 2022 | $103 | $107.76 |
| June 2022 | $98.30 | $103.21 |
| May 2022 | $101.99 | $107.09 |
| April 2022 | $109.36 | $114.83 |
| March 2022 | $111.54 | $117.50 |
| February 2022 | $115.69 | $121.88 |
| January 2022 | $110.99 | $117.30 |
| December 2021 | $115.89 | $122.48 |
| November 2021 | $113.15 | $119.59 |
| October 2021 | $114.28 | $120.78 |
| September 2021 | $112.59 | $119.35 |
| August 2021 | $127.16 | $134.80 |
| July 2021 | $121.26 | $128.92 |
| June 2021 | $132.47 | $140.84 |
| May 2021 | $138.56 | $147.31 |
| April 2021 | $141.85 | $150.81 |
| March 2021 | $132.92 | $141.67 |
| February 2021 | $122.04 | $130.07 |
| January 2021 | $124.76 | $132.97 |
| December 2020 | $128.10 | $136.89 |
| November 2020 | $118.21 | $126.32 |
| October 2020 | $106.77 | $114.09 |
| September 2020 | $105.61 | $113.20 |
| August 2020 | $110.45 | $118.39 |
| July 2020 | $107.48 | $115.20 |
| June 2020 | $104.16 | $111.98 |
| May 2020 | $103.61 | $111.39 |
| April 2020 | $99.60 | $107.08 |
| March 2020 | $92.29 | $99.54 |
| February 2020 | $93.71 | $101.07 |
| January 2020 | $107.10 | $115.51 |
| December 2019 | $106.87 | $115.62 |
| November 2019 | $103.63 | $112.12 |
| October 2019 | $109.21 | $118.15 |
| September 2019 | $109.15 | $118.45 |
| August 2019 | $112.62 | $122.22 |
| July 2019 | $111.52 | $121.02 |
| June 2019 | $114.25 | $124.34 |
| May 2019 | $104.08 | $113.27 |
| April 2019 | $102.21 | $111.24 |
| March 2019 | $97.44 | $106.39 |
| February 2019 | $93.17 | $101.73 |
| January 2019 | $90.78 | $99.12 |
| December 2018 | $85.86 | $94.07 |
| November 2018 | $94.96 | $104.05 |
| October 2018 | $93.06 | $101.96 |
| September 2018 | $98 | $107.74 |
| August 2018 | $95.24 | $104.71 |
| July 2018 | $93.17 | $102.43 |
| June 2018 | $84.65 | $93.38 |
| May 2018 | $83.69 | $92.32 |
| April 2018 | $84.47 | $93.50 |
| March 2018 | $81.16 | $89.83 |
| February 2018 | $80.78 | $89.42 |
| January 2018 | $78.98 | $87.42 |
| December 2017 | $77.66 | $86.28 |
| November 2017 | $79.58 | $88.41 |
| October 2017 | $78.38 | $87.07 |
| September 2017 | $77.40 | $86.31 |
| August 2017 | $74.98 | $83.61 |
| July 2017 | $72.58 | $80.93 |
| June 2017 | $77.62 | $86.86 |
| May 2017 | $75.96 | $85.01 |
| April 2017 | $71.47 | $80.30 |
| March 2017 | $68.52 | $76.99 |
| February 2017 | $66.32 | $74.51 |
| January 2017 | $64.95 | $72.97 |
| December 2016 | $65.09 | $73.45 |
| November 2016 | $64.85 | $73.18 |
| October 2016 | $63.31 | $71.44 |
| September 2016 | $68.30 | $77.41 |
| August 2016 | $68.80 | $77.98 |
| July 2016 | $68.98 | $78.18 |
| June 2016 | $69.55 | $79.13 |
| May 2016 | $67.91 | $77.26 |
| April 2016 | $66.80 | $76 |
| March 2016 | $68.66 | $78.41 |
| February 2016 | $64.55 | $73.71 |
| January 2016 | $63.84 | $72.90 |
| December 2015 | $63.34 | $72.65 |
| November 2015 | $64.93 | $74.48 |
| October 2015 | $63.87 | $73.56 |
| September 2015 | $57.27 | $65.96 |
| August 2015 | $58.49 | $67.36 |
| July 2015 | $58.86 | $67.79 |
| June 2015 | $55.12 | $63.77 |
| May 2015 | $55.12 | $63.77 |
| April 2015 | $53.65 | $62.07 |
| March 2015 | $54.66 | $63.52 |
| February 2015 | $56.68 | $65.87 |
| January 2015 | $54.31 | $63.11 |
| December 2014 | $57.26 | $66.84 |
| November 2014 | $55.90 | $65.25 |
| October 2014 | $53.08 | $62.24 |
| September 2014 | $51.77 | $60.70 |
| August 2014 | $54.71 | $64.15 |
| July 2014 | $52.11 | $61.10 |
| June 2014 | $56.90 | $67.01 |
| May 2014 | $56.54 | $66.59 |
| April 2014 | $57.25 | $67.42 |
| March 2014 | $55.89 | $66.10 |
| February 2014 | $55.95 | $66.17 |
| January 2014 | $53.95 | $63.80 |
| December 2013 | $57.12 | $67.81 |
| November 2013 | $54.68 | $64.92 |
| October 2013 | $53.83 | $64.16 |
| September 2013 | $50.45 | $60.13 |
| August 2013 | $49.34 | $58.81 |
| July 2013 | $48.99 | $58.39 |
| June 2013 | $46.12 | $55.21 |
| May 2013 | $47.38 | $56.72 |
| April 2013 | $46.86 | $56.10 |
| March 2013 | $47.70 | $57.35 |
| February 2013 | $44.86 | $53.94 |
| January 2013 | $42.86 | $51.53 |
| December 2012 | $39.50 | $47.72 |
| November 2012 | $39.46 | $47.67 |
| October 2012 | $42.25 | $51.28 |
| September 2012 | $42.61 | $51.71 |
| August 2012 | $41.74 | $50.65 |
| July 2012 | $41.03 | $50.01 |
| June 2012 | $41.88 | $51.05 |
| May 2012 | $41.57 | $50.67 |
| April 2012 | $44.72 | $54.51 |
| March 2012 | $44.75 | $54.77 |
| February 2012 | $43.12 | $52.78 |
| January 2012 | $42.83 | $52.42 |
| December 2011 | $42.44 | $52.17 |
| November 2011 | $41.32 | $50.79 |
| October 2011 | $38.85 | $47.97 |
| September 2011 | $36.18 | $44.67 |
| August 2011 | $40.88 | $50.48 |
| July 2011 | $41.35 | $51.05 |
| June 2011 | $42.21 | $52.34 |
| May 2011 | $43.06 | $53.40 |
| April 2011 | $42.30 | $52.45 |
| March 2011 | $40.28 | $50.13 |
| February 2011 | $38.71 | $48.17 |
| January 2011 | $38.62 | $48.06 |
| December 2010 | $38.08 | $47.57 |
| November 2010 | $36.56 | $45.67 |
| October 2010 | $35.79 | $44.88 |
| September 2010 | $36.42 | $45.67 |
| August 2010 | $33.21 | $41.65 |
| July 2010 | $34.34 | $43.07 |
| June 2010 | $30.03 | $37.82 |
| May 2010 | $31.65 | $39.86 |
| April 2010 | $34.18 | $43.04 |
| March 2010 | $31.14 | $39.35 |
| February 2010 | $30.49 | $38.53 |
| January 2010 | $27.96 | $35.48 |
| December 2009 | $28.16 | $35.74 |
| November 2009 | $28.46 | $36.12 |
| October 2009 | $27.82 | $35.31 |
| September 2009 | $29.32 | $37.36 |
| August 2009 | $26.98 | $34.38 |
| July 2009 | $27.40 | $34.92 |
| June 2009 | $26.39 | $33.77 |
| May 2009 | $24.23 | $31.01 |
| April 2009 | $24.25 | $31.03 |
| March 2009 | $24.22 | $31.14 |
| February 2009 | $21.82 | $28.06 |
| January 2009 | $23.97 | $30.82 |
| December 2008 | $27.27 | $35.24 |
| November 2008 | $25.88 | $33.44 |
| October 2008 | $23.46 | $30.32 |
| September 2008 | $30.10 | $39.11 |
| August 2008 | $31.08 | $40.39 |
| July 2008 | $29.78 | $38.70 |
| June 2008 | $32.15 | $41.95 |
| May 2008 | $34.27 | $44.72 |
| April 2008 | $33.84 | $44.15 |
| March 2008 | $29.75 | $38.93 |
| February 2008 | $28.64 | $37.48 |
| January 2008 | $28.81 | $37.70 |
| December 2007 | $31.15 | $40.91 |
| November 2007 | $32.14 | $42.21 |
| October 2007 | $34.04 | $44.70 |
| September 2007 | $28.76 | $37.87 |
| August 2007 | $27.59 | $36.33 |
| July 2007 | $27.64 | $36.40 |
| June 2007 | $26.90 | $35.56 |
| May 2007 | $28.42 | $37.56 |
| April 2007 | $27.71 | $73.25 |
| March 2007 | $25.23 | $66.93 |
| February 2007 | $24.80 | $65.79 |
| January 2007 | $23 | $61.01 |
| December 2006 | $22.18 | $59.04 |
| November 2006 | $23.01 | $61.26 |
| October 2006 | $20.62 | $54.91 |
| September 2006 | $19.04 | $50.88 |
| August 2006 | $19.27 | $51.50 |
| July 2006 | $19.27 | $51.50 |
| June 2006 | $18.48 | $49.61 |
| May 2006 | $19.59 | $52.60 |
| April 2006 | $19.52 | $52.41 |
| March 2006 | $20.50 | $55.25 |
| February 2006 | $19.68 | $53.05 |
| January 2006 | $20.94 | $56.44 |
| December 2005 | $19.30 | $52.20 |
| November 2005 | $20.28 | $54.85 |
| October 2005 | $18.93 | $51.19 |
| September 2005 | $18.34 | $49.81 |
| August 2005 | $18.31 | $49.73 |
| July 2005 | $18.36 | $49.85 |
| June 2005 | $18.63 | $50.80 |
| May 2005 | $18.34 | $50 |
| April 2005 | $17.69 | $48.23 |
| March 2005 | $19.01 | $51.98 |
| February 2005 | $18.88 | $51.62 |
| January 2005 | $17.73 | $48.49 |
| December 2004 | $19.24 | $52.78 |
| November 2004 | $19.16 | $52.55 |
| October 2004 | $17.10 | $46.92 |
| September 2004 | $15.98 | $43.97 |
| August 2004 | $16.51 | $45.44 |
| July 2004 | $15.37 | $42.31 |
| June 2004 | $15.82 | $43.69 |
| May 2004 | $14.72 | $40.65 |
| April 2004 | $14.23 | $39.30 |
| March 2004 | $13.88 | $38.40 |
| February 2004 | $14.62 | $40.45 |
| January 2004 | $14.46 | $40.07 |
| December 2003 | $14.07 | $39 |
| November 2003 | $12.60 | $34.91 |
| October 2003 | $12.92 | $35.80 |
| September 2003 | $13.21 | $36.69 |
| August 2003 | $14.10 | $39.16 |
| July 2003 | $13.41 | $37.25 |
| June 2003 | $12.94 | $36 |
| May 2003 | $12.58 | $35 |
| April 2003 | $12.37 | $34.42 |
| March 2003 | $11.61 | $32.35 |
| February 2003 | $10.87 | $30.30 |
| January 2003 | $10.27 | $28.68 |
| December 2002 | $11.19 | $31.24 |
| November 2002 | $10.70 | $29.88 |
| October 2002 | $10 | $27.93 |
| September 2002 | $9.60 | $26.87 |
| August 2002 | $11.47 | $32.10 |
| July 2002 | $10.69 | $29.92 |
| June 2002 | $10.97 | $30.75 |
| May 2002 | $13.33 | $37.38 |
| April 2002 | $13.25 | $37.15 |
| March 2002 | $12.48 | $35.05 |
| February 2002 | $12.32 | $34.60 |
| January 2002 | $11.40 | $32.08 |
| December 2001 | $12.45 | $35.03 |
| November 2001 | $11.66 | $32.80 |
| October 2001 | $10.70 | $30.10 |
| September 2001 | $11.28 | $31.80 |
| August 2001 | $12.69 | $35.79 |
| July 2001 | $11.70 | $33 |
| June 2001 | $11.48 | $32.43 |
| May 2001 | $11.67 | $32.96 |
| April 2001 | $11.18 | $31.58 |
| March 2001 | $10.77 | $30.47 |
| February 2001 | $10.14 | $28.70 |
| January 2001 | $10.56 | $29.92 |
| December 2000 | $10.36 | $29.38 |
| November 2000 | $8.82 | $25 |
| October 2000 | $7.30 | $20.69 |
| September 2000 | $8.43 | $23.94 |
| August 2000 | $8.21 | $23.31 |
| July 2000 | $8.78 | $24.94 |
| June 2000 | $9.48 | $27 |
| May 2000 | $9.33 | $26.56 |
| April 2000 | $9.99 | $28.50 |
| March 2000 | $9.36 | $26.69 |
| February 2000 | $8.39 | $23.94 |
| January 2000 | $7.70 | $22 |
| December 1999 | $8.79 | $25.12 |
| November 1999 | $9.49 | $27.12 |
| October 1999 | $9.40 | $26.88 |
| September 1999 | $9.34 | $26.75 |
| August 1999 | $8.99 | $25.75 |
| July 1999 | $10.10 | $28.94 |
| June 1999 | $10.46 | $30 |
| May 1999 | $9.59 | $27.50 |
| April 1999 | $9.75 | $28 |
| March 1999 | $9.05 | $26 |
| February 1999 | $9.53 | $27.38 |
| January 1999 | $9.49 | $27.31 |
| December 1998 | $9.75 | $28.06 |
| November 1998 | $9.71 | $27.94 |
| October 1998 | $9.30 | $26.75 |
| September 1998 | $7.90 | $22.75 |
| August 1998 | $9.85 | $28.38 |
| July 1998 | $10.68 | $61.56 |
| June 1998 | $10.78 | $62.19 |
| May 1998 | $11.23 | $64.81 |
| April 1998 | $10.82 | $62.50 |
| March 1998 | $10.40 | $60.06 |
| February 1998 | $9.98 | $57.69 |
| January 1998 | $8.81 | $51 |
| December 1997 | $9.59 | $55.50 |
| November 1997 | $9.85 | $57 |
| October 1997 | $9.49 | $54.94 |
| September 1997 | $9.65 | $55.94 |
| August 1997 | $9.71 | $56.25 |
| July 1997 | $8.76 | $50.88 |
| June 1997 | $7.80 | $45.25 |
| May 1997 | $7.64 | $44.38 |
| April 1997 | $6.88 | $40 |
| March 1997 | $6.58 | $38.25 |
| February 1997 | $6.84 | $39.75 |
| January 1997 | $5.75 | $33.50 |
| December 1996 | $6.05 | $35.25 |
| November 1996 | $5.92 | $34.50 |
| October 1996 | $5.52 | $32.25 |
| September 1996 | $5.50 | $32.12 |
| August 1996 | $5.99 | $35 |
| July 1996 | $5.68 | $33.25 |
| June 1996 | $5.17 | $30.25 |
| May 1996 | $7.24 | $42.38 |
| April 1996 | $6.42 | $37.62 |
| March 1996 | $7.08 | $41.50 |
| February 1996 | $6.23 | $36.50 |
| January 1996 | $6.34 | $37.25 |
| December 1995 | $6.36 | $37.38 |
| November 1995 | $6.13 | $36 |
| October 1995 | $5.82 | $34.25 |
| September 1995 | $5.63 | $33.12 |
| August 1995 | $5.40 | $31.75 |
| July 1995 | $5.64 | $33.25 |
| June 1995 | $5.45 | $32.12 |
| May 1995 | $5.17 | $30.50 |
| April 1995 | $4.99 | $29.50 |
| March 1995 | $4.84 | $28.62 |
| February 1995 | $4.82 | $28.50 |
| January 1995 | $4.35 | $25.75 |
| December 1994 | $4.85 | $28.75 |
| November 1994 | $4.35 | $25.75 |
| October 1994 | $4.59 | $27.25 |
| September 1994 | $4.55 | $27 |
| August 1994 | $3.96 | $23.50 |
| July 1994 | $4.10 | $24.38 |
| June 1994 | $3.82 | $22.75 |
| May 1994 | $4.10 | $24.38 |
| April 1994 | $3.75 | $22.38 |
| March 1994 | $3.58 | $21.38 |
| February 1994 | $3.71 | $22.12 |
| January 1994 | $3.49 | $20.88 |
| December 1993 | $3.47 | $20.75 |
| November 1993 | $3.60 | $21.50 |
| October 1993 | $3.52 | $21.12 |
| September 1993 | $3.50 | $21 |
| August 1993 | $3.19 | $19.12 |
| July 1993 | $3.10 | $18.62 |
| June 1993 | $3.06 | $18.38 |
| May 1993 | $2.87 | $17.25 |
| April 1993 | $2.99 | $18 |
ATR
List: Champions
Price: $112.53
52 week price:
Dividend Yield: 1.68%
5-year range yield:
Forward Dividend Yield: 1.71%
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: 7.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 5.88%
DGR5: 4.63%
DGR10: 4.90%
DGR20: 9.66%