AptarGroup, Inc. (ATR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ATR Historical Performance
Short-Term Returns
ATR Stock Price Trajectory (2011–2026)
As of May 8, 2026, AptarGroup, Inc. (ATR) trades at $125.11, representing a -17.4% return over the past year. The stock has delivered a -15.3% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $178.03 on November 11, 2024. From this peak, ATR has corrected -29.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SLGN (-25.2% 1Y), SEE (+41.5% 1Y), and SON (+17.1% 1Y), ATR has underperformed the peer group average. Compare ATR vs SLGN →
ATR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 123.04 | 126.47 | 122.57 | 125.11 | 736K | +2.02% |
| 2026-05-06 | 124.43 | 126.39 | 121.67 | 122.63 | 901K | +0.49% |
| 2026-05-05 | 122.02 | 123.71 | 120.82 | 122.03 | 622K | +1.19% |
| 2026-05-04 | 118.68 | 121.75 | 117.45 | 120.60 | 723K | +1.33% |
| 2026-05-01 | 127.21 | 128.48 | 117.90 | 119.02 | 888K | -3.77% |
| 2026-04-30 | 123.43 | 126.08 | 121.88 | 123.68 | 577K | +0.63% |
| 2026-04-29 | 125.14 | 125.90 | 122.79 | 122.90 | 394K | -2.28% |
| 2026-04-28 | 126.12 | 126.65 | 123.72 | 125.77 | 344K | +0.83% |
| 2026-04-27 | 124.04 | 126.23 | 123.54 | 124.73 | 270K | +0.52% |
| 2026-04-24 | 124.41 | 124.41 | 122.62 | 124.08 | 381K | -0.69% |
| 2026-04-23 | 125.38 | 127.44 | 124.51 | 124.94 | 434K | +0.31% |
| 2026-04-22 | 127.28 | 127.28 | 122.96 | 124.55 | 450K | -1.69% |
| 2026-04-21 | 130.70 | 132.25 | 126.69 | 126.69 | 304K | -3.23% |
| 2026-04-20 | 130.57 | 132.04 | 129.66 | 130.92 | 397K | +0.22% |
| 2026-04-17 | 129.65 | 132.29 | 129.65 | 130.63 | 388K | +1.82% |
| 2026-04-16 | 126.90 | 130.33 | 126.90 | 128.29 | 380K | -1.05% |
| 2026-04-15 | 129.91 | 131.03 | 128.60 | 129.65 | 358K | -1.04% |
| 2026-04-14 | 131.55 | 132.72 | 130.97 | 131.01 | 302K | -0.83% |
| 2026-04-13 | 129.69 | 132.37 | 127.87 | 132.11 | 287K | +0.46% |
| 2026-04-10 | 132.25 | 132.70 | 130.85 | 131.50 | 394K | +0.08% |
| 2026-04-09 | 131.22 | 132.44 | 127.33 | 131.40 | 413K | -0.47% |
| 2026-04-08 | 131.38 | 132.66 | 128.15 | 132.02 | 596K | +5.10% |
| 2026-04-07 | 126.68 | 127.17 | 124.80 | 125.61 | 372K | -0.32% |
| 2026-04-06 | 124.59 | 126.19 | 124.59 | 126.01 | 402K | 0.00% |
| 2026-04-02 | 124.87 | 127.08 | 124.25 | 126.01 | 225K | -0.58% |
| 2026-04-01 | 127.34 | 128.64 | 126.33 | 126.75 | 372K | +0.58% |
| 2026-03-31 | 124.88 | 126.80 | 123.59 | 126.02 | 549K | +2.16% |
| 2026-03-30 | 122.56 | 123.94 | 121.32 | 123.36 | 553K | +1.12% |
| 2026-03-27 | 124.00 | 124.05 | 121.75 | 121.99 | 365K | -2.17% |
| 2026-03-26 | 125.22 | 127.33 | 124.11 | 124.69 | 382K | -0.90% |
See ATR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonATR — Frequently Asked Questions
Quick answers to the most common questions about buying ATR stock.
How has ATR stock performed recently?
ATR declined -17.4% over the past year, below its 5-year annualized CAGR of -4.5%. 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 $164.28. Current 1-year return of -17.4% 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 2011-2026, downloadable in CSV format.