AptarGroup, Inc. (ATR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -8.0%
- 3M
- -5.6%
- YTD
- -2.1%
- 1Y
- -10.0%
- 3Y
- -1.4%
- 5Y
- -0.4%
Loading 10-year price history...
ATR Historical Performance
ATR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -10.6%
- 2003 annual price return
- +25.0%
- 2004 annual price return
- +36.9%
- 2005 annual price return
- -1.4%
- 2006 annual price return
- +12.5%
- 2007 annual price return
- +37.5%
- 2008 annual price return
- -11.8%
- 2009 annual price return
- -0.2%
- 2010 annual price return
- +31.3%
- 2011 annual price return
- +8.4%
- 2012 annual price return
- -8.7%
- 2013 annual price return
- +39.1%
- 2014 annual price return
- -0.4%
- 2015 annual price return
- +9.0%
- 2016 annual price return
- +1.9%
- 2017 annual price return
- +18.2%
- 2018 annual price return
- +8.1%
- 2019 annual price return
- +28.2%
- 2020 annual price return
- +20.4%
- 2021 annual price return
- -8.6%
- 2022 annual price return
- -9.0%
- 2023 annual price return
- +12.1%
- 2024 annual price return
- +27.8%
- 2025 annual price return
- -20.9%
- 2026 annual price return
- +9.3%
ATR Stock Price Trajectory (1993–2026)
As of October 3, 2026, AptarGroup, Inc. (ATR) trades at $119.91, representing a -10.0% return over the past year. The stock has delivered a +5.0% total return over five years (-0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $178.03 on November 11, 2024. From this peak, ATR has corrected -32.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SLGN (-18.2% 1Y), SEE (+16.7% 1Y), and SON (+13.1% 1Y), ATR has underperformed the peer group average. Compare ATR vs SLGN →
ATR Historical Price Data · from 1993
Rows 1–50 of 8,419| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 121.34 | 121.97 | 119.77 | 119.91 | 382K | -0.79% |
| 2026-10-01 | 120.22 | 121.57 | 119.22 | 120.87 | 389K | -0.24% |
| 2026-09-30 | 123.07 | 123.07 | 121.13 | 121.16 | 424K | -1.73% |
| 2026-09-29 | 123.57 | 124.67 | 122.12 | 123.29 | 410K | -0.93% |
| 2026-09-28 | 122.89 | 124.60 | 122.09 | 124.45 | 596K | +0.47% |
| 2026-09-25 | 122.76 | 124.05 | 122.42 | 123.87 | 325K | +0.40% |
| 2026-09-24 | 124.51 | 124.99 | 122.32 | 123.38 | 377K | -1.09% |
| 2026-09-23 | 125.43 | 125.72 | 124.50 | 124.74 | 335K | -0.57% |
| 2026-09-22 | 125.30 | 125.71 | 123.98 | 125.45 | 405K | +1.66% |
| 2026-09-21 | 124.48 | 125.30 | 123.34 | 123.40 | 408K | -0.84% |
| 2026-09-18 | 125.11 | 125.62 | 124.40 | 124.44 | 820K | -0.84% |
| 2026-09-17 | 125.69 | 126.22 | 124.55 | 125.50 | 551K | +0.63% |
| 2026-09-16 | 124.84 | 126.25 | 123.20 | 124.71 | 462K | +0.02% |
| 2026-09-15 | 124.85 | 124.85 | 123.41 | 124.68 | 471K | -0.18% |
| 2026-09-14 | 125.28 | 126.21 | 124.00 | 124.91 | 423K | +0.06% |
| 2026-09-11 | 125.05 | 125.59 | 123.06 | 124.84 | 492K | +1.45% |
| 2026-09-10 | 122.05 | 123.11 | 120.74 | 123.05 | 435K | +0.77% |
| 2026-09-09 | 123.12 | 123.12 | 121.17 | 122.11 | 383K | -1.79% |
| 2026-09-08 | 125.34 | 126.63 | 124.25 | 124.34 | 362K | -2.41% |
| 2026-09-04 | 127.53 | 128.47 | 126.53 | 127.41 | 324K | -0.70% |
| 2026-09-03 | 130.33 | 130.65 | 127.06 | 128.31 | 340K | -1.55% |
| 2026-09-02 | 131.73 | 132.26 | 129.77 | 130.33 | 467K | -0.45% |
| 2026-09-01 | 131.56 | 132.07 | 130.78 | 130.92 | 418K | -0.53% |
| 2026-08-31 | 133.68 | 133.68 | 131.12 | 131.62 | 383K | -1.03% |
| 2026-08-28 | 133.55 | 133.55 | 132.02 | 132.99 | 325K | +0.10% |
| 2026-08-27 | 133.75 | 134.65 | 132.26 | 132.86 | 292K | -1.76% |
| 2026-08-26 | 135.00 | 136.64 | 134.44 | 135.24 | 281K | +0.39% |
| 2026-08-25 | 135.59 | 135.59 | 133.22 | 134.72 | 281K | -0.02% |
| 2026-08-24 | 135.36 | 136.34 | 134.39 | 134.75 | 282K | -0.04% |
| 2026-08-21 | 134.04 | 135.13 | 133.10 | 134.80 | 401K | +1.38% |
| 2026-08-20 | 131.45 | 133.83 | 130.90 | 132.96 | 421K | +0.02% |
| 2026-08-19 | 133.05 | 134.38 | 132.29 | 132.93 | 390K | +0.91% |
| 2026-08-18 | 132.75 | 133.47 | 131.22 | 131.73 | 500K | -0.01% |
| 2026-08-17 | 133.16 | 133.16 | 130.22 | 131.74 | 375K | -0.27% |
| 2026-08-14 | 132.09 | 132.75 | 129.56 | 132.10 | 382K | -0.35% |
| 2026-08-13 | 134.44 | 134.44 | 132.09 | 132.57 | 491K | -0.44% |
| 2026-08-12 | 133.51 | 134.47 | 132.27 | 133.15 | 315K | -1.19% |
| 2026-08-11 | 132.80 | 135.05 | 132.80 | 134.75 | 344K | +0.80% |
| 2026-08-10 | 134.39 | 134.52 | 132.93 | 133.68 | 447K | -1.28% |
| 2026-08-07 | 135.06 | 137.68 | 134.71 | 135.42 | 686K | -0.27% |
| 2026-08-06 | 138.62 | 138.69 | 134.67 | 135.78 | 545K | -0.71% |
| 2026-08-05 | 136.87 | 136.88 | 134.87 | 136.75 | 455K | +0.42% |
| 2026-08-04 | 137.87 | 137.87 | 135.34 | 136.18 | 512K | -0.43% |
| 2026-08-03 | 137.23 | 138.46 | 134.53 | 136.77 | 643K | +2.10% |
| 2026-07-31 | 137.46 | 139.57 | 132.17 | 133.96 | 887K | +0.07% |
| 2026-07-30 | 136.40 | 136.40 | 133.10 | 133.87 | 627K | -1.73% |
| 2026-07-29 | 136.00 | 136.60 | 134.55 | 136.23 | 580K | -1.15% |
| 2026-07-28 | 135.38 | 138.03 | 134.83 | 137.81 | 593K | +3.33% |
| 2026-07-27 | 133.19 | 134.08 | 132.66 | 133.37 | 411K | +0.76% |
| 2026-07-24 | 129.59 | 132.73 | 129.59 | 132.36 | 336K | +2.60% |
ATR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATR — Frequently Asked Questions
Quick answers to the most common questions about buying ATR stock.
How has ATR stock performed recently?
ATR declined -10.0% over the past year, below its 5-year annualized CAGR of -0.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ATR's all-time high price?
AptarGroup, Inc. reached $178.03 on 2024-11-11. The 52-week high is $146.91. Current 1-year return of -10.0% places the stock further from historical peaks.
Where can I download ATR historical price data?
This page provides ATR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.