AptarGroup, Inc. (ATR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +3.9%
- 3M
- -3.1%
- YTD
- -1.8%
- 1Y
- -19.6%
- 3Y
- +1.3%
- 5Y
- -3.0%
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
- +17.3%
ATR Stock Price Trajectory (1993–2026)
As of June 22, 2026, AptarGroup, Inc. (ATR) trades at $120.32, representing a -19.6% return over the past year. The stock has delivered a -8.1% total return over five years (-3.0% 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 -32.4%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SLGN (-22.4% 1Y), SEE (+38.4% 1Y), and SON (+16.6% 1Y), ATR has underperformed the peer group average. Compare ATR vs SLGN →
ATR Historical Price Data · from 1993
Rows 1–50 of 8,347| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 120.46 | 122.55 | 119.11 | 120.32 | 706K | +0.28% |
| 2026-06-17 | 121.62 | 122.35 | 119.46 | 119.99 | 646K | -0.55% |
| 2026-06-16 | 118.74 | 121.03 | 113.77 | 120.65 | 468K | +2.18% |
| 2026-06-15 | 118.70 | 120.74 | 117.56 | 118.08 | 228K | +0.31% |
| 2026-06-12 | 117.90 | 118.47 | 116.38 | 117.72 | 335K | +0.98% |
| 2026-06-11 | 115.11 | 117.01 | 114.25 | 116.58 | 379K | +1.67% |
| 2026-06-10 | 115.34 | 116.53 | 113.37 | 114.67 | 394K | -1.06% |
| 2026-06-09 | 113.28 | 116.15 | 112.67 | 115.90 | 435K | +3.54% |
| 2026-06-08 | 112.26 | 112.64 | 110.95 | 111.94 | 408K | -1.25% |
| 2026-06-05 | 114.10 | 114.59 | 111.98 | 113.36 | 461K | +0.72% |
| 2026-06-04 | 114.95 | 115.75 | 111.51 | 112.55 | 313K | +0.02% |
| 2026-06-03 | 111.69 | 114.02 | 111.69 | 112.53 | 367K | +0.31% |
| 2026-06-02 | 111.95 | 113.05 | 111.24 | 112.18 | 421K | -0.18% |
| 2026-06-01 | 114.64 | 114.96 | 112.03 | 112.38 | 679K | -3.00% |
| 2026-05-29 | 115.06 | 117.14 | 114.32 | 115.85 | 353K | -0.12% |
| 2026-05-28 | 114.81 | 116.34 | 113.35 | 115.99 | 503K | +0.60% |
| 2026-05-27 | 116.94 | 118.11 | 114.73 | 115.30 | 455K | -0.93% |
| 2026-05-26 | 116.20 | 116.97 | 115.37 | 116.38 | 338K | +0.13% |
| 2026-05-22 | 115.80 | 116.80 | 114.71 | 116.23 | 62K | +0.62% |
| 2026-05-21 | 116.50 | 116.50 | 112.77 | 115.51 | 330K | +0.22% |
| 2026-05-20 | 114.07 | 115.45 | 111.55 | 115.26 | 549K | +1.45% |
| 2026-05-19 | 114.44 | 116.04 | 112.44 | 113.61 | 457K | -1.90% |
| 2026-05-18 | 115.60 | 117.32 | 115.17 | 115.81 | 378K | +0.99% |
| 2026-05-15 | 117.91 | 117.92 | 114.47 | 114.67 | 440K | -2.81% |
| 2026-05-14 | 117.69 | 119.58 | 117.25 | 117.99 | 525K | +0.09% |
| 2026-05-13 | 118.00 | 118.75 | 116.42 | 117.88 | 671K | -0.14% |
| 2026-05-12 | 120.45 | 120.45 | 117.14 | 118.05 | 689K | -1.59% |
| 2026-05-11 | 120.93 | 121.22 | 119.44 | 119.96 | 700K | -0.85% |
| 2026-05-08 | 125.23 | 125.86 | 120.39 | 120.99 | 763K | -3.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -19.6% over the past year, below its 5-year annualized CAGR of -3.0%. 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 -19.6% 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.