AptarGroup Stock Price History
NYSE: ATRIndustrialsPlastic ProductsUSD
120.38-1.43 (-1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATR price history at a glance
The price history for AptarGroup (ATR) on this page begins on April 19, 1993, when the stock closed at $4.88; it most recently closed at $120.38 on October 5, 2026. The highest price in this record is $178.03, reached on November 11, 2024; the latest close is 32.4% below that peak. Across the 32 complete calendar years in the table, ATR finished higher in 21 and lower in 11. Its best year was 1997 (+58.6%) and its worst was 2025 (-21.2%).
Over roughly 33 years the share price changed +2369.3%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, ATR has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $178.03
- Date of high
- Nov 11, 2024
- Low since 1993
- $4.00
- Date of low
- May 10, 1993
- 52-week high
- $146.91
- 52-week low
- $103.23
- Last close
- $120.38
ATR returns
1 week
+0.39%
1 month
-1.42%
3 months
-4.10%
6 months
-8.46%
Year to date
-1.30%
1 year
-8.06%
3 years
-4.44%
5 years
-6.11%
ATR price return, excluding dividends.
ATR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 120.38 | -1.76% |
| 2025 | 122.54 | -21.20% |
| 2024 | 155.50 | +25.79% |
| 2023 | 123.62 | +12.40% |
| 2022 | 109.98 | -10.21% |
| 2021 | 122.48 | -10.53% |
| 2020 | 136.89 | +20.04% |
| 2019 | 114.04 | +25.22% |
| 2018 | 91.07 | +5.55% |
| 2017 | 86.28 | +17.47% |
| 2016 | 73.45 | +1.10% |
| 2015 | 72.65 | +9.00% |
| 2014 | 66.65 | -0.30% |
| 2013 | 66.85 | +34.72% |
| 2012 | 49.62 | -4.89% |
| 2011 | 52.17 | +9.67% |
| 2010 | 47.57 | +33.10% |
| 2009 | 35.74 | -0.22% |
| 2008 | 35.82 | -11.36% |
| 2007 | 40.41 | +36.89% |
| 2006 | 29.52 | +13.10% |
| 2005 | 26.10 | -1.10% |
| 2004 | 26.39 | +36.88% |
| 2003 | 19.28 | +24.39% |
| 2002 | 15.50 | -10.74% |
| 2001 | 17.37 | +18.23% |
| 2000 | 14.69 | +16.92% |
| 1999 | 12.56 | -10.47% |
| 1998 | 14.03 | +1.81% |
| 1997 | 13.78 | +58.63% |
| 1996 | 8.69 | -7.02% |
| 1995 | 9.34 | +30.00% |
| 1994 | 7.19 | +38.55% |
| 1993* | 5.19 | +6.41% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ATR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 121.47 | 121.52 | 119.50 | 120.38 | -1.17% | |
| 119.93 | 122.42 | 119.91 | 121.81 | +1.15% | |
| 121.17 | 121.33 | 119.86 | 120.43 | +0.15% | |
| 119.97 | 121.13 | 118.86 | 120.25 | -0.30% | |
| 119.28 | 121.37 | 118.78 | 120.61 | +0.58% | |
| 121.34 | 121.97 | 119.74 | 119.91 | -0.79% | |
| 120.22 | 121.62 | 119.22 | 120.87 | -0.24% | |
| 123.07 | 123.07 | 121.13 | 121.16 | -1.73% | |
| 123.83 | 124.67 | 122.12 | 123.29 | -0.93% | |
| 122.89 | 124.59 | 122.09 | 124.45 | +0.47% | |
| 123.76 | 124.05 | 122.42 | 123.87 | +0.40% | |
| 124.51 | 124.99 | 122.32 | 123.38 | -1.09% | |
| 125.43 | 125.72 | 124.50 | 124.74 | -0.57% | |
| 124.72 | 125.80 | 123.83 | 125.45 | +1.66% | |
| 124.84 | 125.98 | 123.32 | 123.40 | -0.84% | |
| 125.49 | 125.77 | 124.41 | 124.44 | -0.84% | |
| 125.66 | 126.22 | 124.55 | 125.50 | +0.63% | |
| 124.84 | 126.25 | 123.20 | 124.71 | +0.02% | |
| 124.85 | 124.86 | 123.41 | 124.68 | -0.18% | |
| 125.28 | 126.21 | 124.00 | 124.91 | +0.06% | |
| 124.85 | 125.60 | 123.06 | 124.84 | +1.45% | |
| 122.05 | 123.12 | 120.74 | 123.05 | +0.77% | |
| 123.97 | 123.97 | 121.09 | 122.11 | -1.79% | |
| 126.20 | 126.99 | 124.25 | 124.34 | -2.41% | |
| 127.53 | 128.47 | 126.53 | 127.41 | -0.70% | |
| 130.65 | 130.65 | 126.99 | 128.31 | -1.55% | |
| 131.27 | 132.26 | 129.69 | 130.33 | -0.45% | |
| 131.65 | 132.07 | 130.78 | 130.92 | -0.53% | |
| 132.21 | 132.44 | 130.83 | 131.62 | -1.03% | |
| 133.55 | 133.66 | 132.04 | 132.99 | +0.10% | |
| 133.78 | 134.69 | 132.26 | 132.86 | -1.76% | |
| 135.00 | 136.64 | 134.44 | 135.24 | +0.39% | |
| 135.59 | 135.59 | 133.22 | 134.72 | -0.02% | |
| 135.36 | 136.34 | 134.39 | 134.75 | -0.04% | |
| 134.04 | 135.13 | 133.10 | 134.80 | +1.38% | |
| 131.45 | 133.83 | 130.90 | 132.96 | +0.02% | |
| 133.05 | 134.38 | 132.29 | 132.93 | +0.91% | |
| 132.75 | 133.47 | 131.22 | 131.73 | -0.01% | |
| 133.16 | 133.16 | 130.22 | 131.74 | -0.27% | |
| 132.09 | 132.75 | 129.56 | 132.10 | -0.35% | |
| 134.44 | 134.44 | 132.09 | 132.57 | -0.44% | |
| 133.51 | 134.47 | 132.27 | 133.15 | -1.19% | |
| 132.80 | 135.05 | 132.80 | 134.75 | +0.80% | |
| 134.39 | 134.52 | 132.93 | 133.68 | -1.28% | |
| 135.06 | 137.68 | 134.71 | 135.42 | -0.27% | |
| 138.62 | 138.69 | 134.67 | 135.78 | -0.71% | |
| 136.87 | 136.88 | 134.87 | 136.75 | +0.42% | |
| 137.87 | 137.87 | 135.34 | 136.18 | -0.43% | |
| 137.23 | 138.46 | 134.53 | 136.77 | +2.10% | |
| 137.46 | 139.57 | 132.17 | 133.96 | +0.07% | |
| 136.40 | 136.40 | 133.11 | 133.87 | -1.73% | |
| 136.00 | 136.60 | 134.55 | 136.23 | -1.15% | |
| 135.38 | 138.03 | 134.83 | 137.81 | +3.33% | |
| 133.19 | 134.08 | 132.66 | 133.37 | +0.76% | |
| 129.59 | 132.73 | 129.59 | 132.36 | +2.60% | |
| 128.85 | 129.82 | 128.17 | 129.00 | -0.13% | |
| 129.81 | 130.48 | 128.48 | 129.17 | +0.20% | |
| 130.53 | 131.06 | 127.92 | 128.91 | -0.77% | |
| 132.38 | 132.38 | 129.75 | 129.91 | -2.04% | |
| 135.83 | 136.65 | 130.71 | 132.61 | -1.59% | |
| 130.02 | 135.08 | 130.02 | 134.75 | +4.37% | |
| 129.71 | 130.77 | 128.45 | 129.11 | +0.65% | |
| 128.42 | 129.41 | 127.96 | 128.28 | +2.71% | |
| 126.09 | 127.17 | 124.40 | 124.89 | -0.51% | |
| 125.00 | 126.98 | 124.37 | 125.53 | +0.87% | |
| 124.46 | 125.48 | 123.78 | 124.45 | +0.19% | |
| 126.45 | 126.71 | 123.04 | 124.21 | -2.73% | |
| 126.63 | 128.72 | 126.16 | 127.69 | +1.33% | |
| 126.43 | 127.05 | 124.18 | 126.01 | -0.76% | |
| 126.27 | 128.23 | 125.41 | 126.98 | +1.38% | |
| 125.12 | 126.84 | 124.10 | 125.25 | +0.04% | |
| 124.60 | 126.31 | 123.94 | 125.20 | -0.07% | |
| 125.61 | 126.05 | 123.92 | 125.29 | -0.55% | |
| 125.94 | 127.12 | 124.76 | 125.98 | -0.36% | |
| 125.73 | 128.14 | 124.90 | 126.43 | +1.73% | |
| 121.98 | 125.05 | 121.77 | 124.28 | +3.04% | |
| 120.36 | 122.58 | 119.08 | 120.61 | +0.51% | |
| 119.56 | 121.01 | 118.88 | 120.00 | -0.27% | |
| 120.46 | 122.55 | 119.11 | 120.32 | +0.28% | |
| 121.62 | 122.35 | 119.46 | 119.99 | -0.55% | |
| 118.50 | 121.05 | 113.77 | 120.65 | +2.18% | |
| 118.70 | 120.74 | 117.56 | 118.08 | +0.31% | |
| 117.90 | 118.47 | 116.38 | 117.72 | +0.98% | |
| 115.11 | 117.01 | 114.26 | 116.58 | +1.67% | |
| 116.15 | 116.55 | 113.37 | 114.67 | -1.06% | |
| 113.28 | 116.15 | 112.67 | 115.90 | +3.54% | |
| 112.26 | 112.64 | 110.95 | 111.94 | -1.25% | |
| 113.09 | 114.59 | 111.98 | 113.36 | +0.72% | |
| 114.95 | 115.76 | 111.54 | 112.55 | +0.02% | |
| 111.69 | 114.02 | 111.69 | 112.53 | +0.31% | |
| 111.95 | 113.05 | 111.24 | 112.18 | -0.18% | |
| 114.69 | 115.13 | 112.03 | 112.38 | -3.00% | |
| 115.06 | 117.26 | 113.75 | 115.85 | -0.12% | |
| 114.81 | 116.34 | 113.35 | 115.99 | +0.60% | |
| 116.94 | 118.11 | 114.73 | 115.30 | -0.93% | |
| 116.20 | 116.97 | 115.37 | 116.38 | +0.13% | |
| 115.80 | 116.80 | 114.71 | 116.23 | +0.62% | |
| 116.50 | 116.50 | 112.77 | 115.51 | +0.22% | |
| 114.07 | 115.45 | 111.55 | 115.26 | +1.45% | |
| 115.89 | 116.04 | 112.45 | 113.61 | -1.90% | |
| 115.60 | 117.32 | 115.17 | 115.81 | +0.99% | |
| 117.91 | 117.92 | 114.47 | 114.67 | -2.81% | |
| 118.73 | 120.16 | 117.04 | 117.99 | +0.09% | |
| 118.00 | 118.75 | 116.43 | 117.88 | -0.14% | |
| 120.45 | 120.86 | 117.14 | 118.05 | -1.59% | |
| 121.22 | 121.22 | 119.44 | 119.96 | -0.85% | |
| 125.23 | 125.86 | 120.39 | 120.99 | -3.29% | |
| 122.94 | 126.47 | 122.57 | 125.11 | +2.02% | |
| 123.18 | 126.39 | 121.67 | 122.63 | +0.49% | |
| 120.90 | 123.71 | 120.82 | 122.03 | +1.19% | |
| 118.68 | 121.75 | 117.46 | 120.60 | +1.33% | |
| 127.21 | 128.48 | 117.90 | 119.02 | -3.77% | |
| 123.43 | 126.08 | 121.88 | 123.68 | +0.63% | |
| 125.14 | 125.90 | 122.79 | 122.90 | -2.28% | |
| 126.12 | 126.65 | 123.72 | 125.77 | +0.83% | |
| 124.04 | 126.23 | 123.54 | 124.73 | +0.52% | |
| 124.41 | 124.41 | 122.57 | 124.08 | -0.69% | |
| 125.38 | 127.44 | 124.44 | 124.94 | +0.31% | |
| 127.28 | 127.28 | 122.96 | 124.55 | -1.69% | |
| 130.70 | 132.25 | 126.69 | 126.69 | -3.23% | |
| 130.57 | 131.99 | 129.66 | 130.92 | +0.22% | |
| 129.65 | 132.30 | 129.65 | 130.63 | +1.82% | |
| 126.90 | 130.33 | 126.90 | 128.29 | -1.05% | |
| 130.81 | 131.03 | 128.60 | 129.65 | -1.04% | |
| 131.23 | 132.72 | 130.97 | 131.01 | -0.83% | |
| 130.80 | 132.42 | 127.58 | 132.11 | +0.46% | |
| 132.25 | 132.70 | 130.85 | 131.50 | +0.08% | |
| 131.22 | 132.44 | 127.34 | 131.40 | -0.47% | |
| 131.38 | 132.67 | 128.15 | 132.02 | +5.10% | |
| 125.32 | 127.17 | 124.80 | 125.61 | -0.32% | |
| 124.59 | 126.19 | 124.59 | 126.01 | 0.00% | |
| 125.14 | 127.09 | 124.25 | 126.01 | -0.58% | |
| 127.34 | 128.64 | 126.33 | 126.75 | +0.58% | |
| 124.39 | 126.96 | 123.59 | 126.02 | +2.16% | |
| 122.56 | 123.94 | 121.10 | 123.36 | +1.12% | |
| 123.94 | 124.21 | 121.76 | 121.99 | -2.17% | |
| 125.22 | 127.34 | 124.12 | 124.69 | -0.90% | |
| 125.44 | 126.57 | 123.71 | 125.82 | +1.35% | |
| 123.16 | 125.22 | 122.87 | 124.15 | +0.01% | |
| 123.51 | 126.34 | 122.99 | 124.14 | +2.54% | |
| 124.26 | 124.26 | 120.31 | 121.06 | -2.35% | |
| 123.01 | 124.82 | 121.45 | 123.97 | -0.20% | |
| 124.38 | 126.58 | 121.42 | 124.22 | -4.08% | |
| 129.97 | 131.02 | 128.24 | 129.50 | +0.35% | |
| 129.48 | 131.41 | 126.00 | 129.05 | +0.31% | |
| 130.15 | 130.15 | 127.05 | 128.65 | -0.16% | |
| 131.27 | 132.79 | 128.64 | 128.86 | -2.39% | |
| 131.80 | 133.28 | 130.04 | 132.02 | -0.08% | |
| 133.35 | 134.13 | 131.40 | 132.13 | -1.21% | |
| 130.97 | 133.98 | 127.53 | 133.75 | +1.26% | |
| 134.00 | 134.00 | 131.00 | 132.08 | -1.97% | |
| 136.00 | 136.34 | 134.41 | 134.73 | -1.69% | |
| 139.34 | 139.51 | 136.01 | 137.04 | -1.95% | |
| 140.64 | 141.32 | 136.92 | 139.76 | -2.04% | |
| 143.00 | 143.35 | 141.62 | 142.67 | -0.72% | |
| 141.53 | 144.01 | 141.00 | 143.71 | +1.35% | |
| 143.52 | 143.92 | 141.00 | 141.79 | -0.62% | |
| 142.41 | 143.66 | 140.43 | 142.68 | -1.01% | |
| 146.07 | 146.91 | 143.85 | 144.14 | -1.08% | |
| 143.49 | 146.24 | 143.13 | 145.72 | +0.46% | |
| 143.12 | 145.14 | 142.00 | 145.05 | +1.32% | |
| 141.65 | 143.32 | 141.03 | 143.16 | +1.02% | |
| 141.47 | 143.11 | 140.84 | 141.72 | +0.05% | |
| 139.26 | 143.62 | 139.26 | 141.65 | -0.65% | |
| 140.51 | 142.93 | 140.41 | 142.58 | +1.47% | |
| 140.16 | 142.00 | 139.39 | 140.51 | +0.36% | |
| 139.03 | 140.55 | 138.60 | 140.01 | -0.11% | |
| 137.81 | 140.93 | 137.81 | 140.17 | +1.23% | |
| 133.58 | 139.57 | 133.25 | 138.47 | +3.10% | |
| 127.53 | 135.99 | 127.53 | 134.31 | +8.33% | |
| 127.67 | 129.08 | 121.96 | 123.98 | -4.06% | |
| 125.71 | 130.42 | 124.70 | 129.23 | +3.69% | |
| 123.91 | 127.93 | 123.69 | 124.63 | -0.16% | |
| 124.20 | 125.91 | 124.20 | 124.83 | -0.10% | |
| 122.91 | 125.01 | 122.66 | 124.95 | +0.89% | |
| 124.29 | 125.28 | 122.59 | 123.85 | +0.12% | |
| 124.20 | 125.07 | 123.25 | 123.70 | -0.83% | |
| 124.95 | 126.30 | 124.17 | 124.74 | -1.27% | |
| 126.42 | 126.99 | 125.10 | 126.35 | +0.28% | |
| 124.34 | 126.28 | 123.87 | 126.00 | +1.23% | |
| 125.05 | 126.41 | 124.06 | 124.47 | -0.43% | |
| 124.31 | 125.62 | 123.90 | 125.01 | +0.96% | |
| 124.90 | 125.53 | 123.44 | 123.82 | -0.71% | |
| 124.00 | 125.20 | 123.24 | 124.71 | -0.32% | |
| 127.14 | 127.22 | 124.52 | 125.11 | -1.37% | |
| 124.11 | 127.16 | 124.11 | 126.85 | +2.71% | |
| 125.05 | 125.44 | 122.54 | 123.50 | -1.30% | |
| 124.00 | 125.30 | 122.98 | 125.13 | +1.03% | |
| 122.08 | 124.97 | 121.46 | 123.85 | +1.15% | |
| 119.92 | 123.37 | 119.52 | 122.44 | +1.66% | |
| 120.67 | 121.95 | 117.61 | 120.44 | -0.10% | |
| 122.22 | 122.85 | 120.11 | 120.56 | -1.98% | |
| 121.76 | 124.58 | 121.76 | 123.00 | +0.38% | |
| 121.74 | 123.00 | 120.78 | 122.54 | +0.48% | |
| 121.52 | 123.33 | 121.35 | 121.96 | -0.64% | |
| 122.80 | 124.30 | 122.42 | 122.74 | -0.38% | |
| 123.29 | 124.31 | 122.32 | 123.21 | -0.03% | |
| 122.37 | 123.48 | 121.72 | 123.25 | +0.41% | |
| 122.53 | 123.17 | 121.76 | 122.75 | +0.46% | |
| 122.87 | 123.03 | 121.32 | 122.19 | -0.45% | |
| 121.39 | 123.70 | 121.07 | 122.74 | +1.11% | |
| 123.34 | 124.33 | 121.26 | 121.39 | -1.00% | |
| 123.67 | 124.12 | 122.03 | 122.62 | -0.82% | |
| 122.11 | 124.60 | 120.08 | 123.63 | +0.65% | |
| 122.67 | 123.85 | 119.52 | 122.83 | +0.41% | |
| 121.48 | 122.46 | 120.48 | 122.33 | +0.71% | |
| 118.52 | 121.64 | 117.65 | 121.47 | +2.93% | |
| 117.96 | 118.67 | 117.16 | 118.01 | +0.72% | |
| 116.17 | 117.80 | 115.13 | 117.17 | +1.25% | |
| 119.60 | 119.85 | 115.36 | 115.72 | -3.62% | |
| 120.92 | 122.10 | 119.30 | 120.07 | -1.51% | |
| 121.99 | 123.51 | 120.62 | 121.91 | -0.09% | |
| 122.20 | 124.08 | 121.93 | 122.02 | -0.03% | |
| 121.45 | 124.26 | 121.41 | 122.06 | +0.38% | |
| 123.77 | 123.86 | 120.80 | 121.60 | -1.36% | |
| 124.88 | 124.96 | 123.03 | 123.28 | -1.18% | |
| 123.63 | 126.08 | 123.63 | 124.75 | +0.76% | |
| 123.02 | 124.52 | 123.02 | 123.81 | +0.30% | |
| 122.41 | 124.08 | 122.41 | 123.44 | +1.62% | |
| 120.85 | 122.40 | 120.44 | 121.47 | -0.04% | |
| 118.13 | 122.24 | 118.13 | 121.52 | +2.48% | |
| 118.00 | 119.61 | 117.37 | 118.58 | +0.49% | |
| 119.51 | 119.51 | 117.71 | 118.00 | -1.10% | |
| 119.66 | 120.11 | 118.06 | 119.31 | -0.03% | |
| 118.49 | 119.49 | 117.57 | 119.34 | +0.62% | |
| 119.77 | 120.69 | 118.39 | 118.61 | -1.32% | |
| 118.30 | 121.88 | 118.30 | 120.20 | +1.73% | |
| 118.34 | 119.67 | 117.91 | 118.16 | -0.09% | |
| 116.96 | 119.51 | 116.96 | 118.27 | +1.62% | |
| 115.99 | 116.77 | 114.00 | 116.38 | +0.14% | |
| 116.23 | 116.92 | 114.69 | 116.22 | +0.06% | |
| 115.02 | 116.96 | 113.80 | 116.15 | +0.50% | |
| 114.33 | 116.04 | 112.77 | 115.57 | +1.22% | |
| 114.36 | 116.00 | 112.53 | 114.18 | +0.94% | |
| 116.09 | 116.09 | 108.29 | 113.12 | -2.49% | |
| 115.29 | 118.10 | 103.23 | 116.01 | -6.71% | |
| 124.04 | 125.52 | 123.04 | 124.36 | +0.04% | |
| 127.28 | 127.50 | 123.42 | 124.31 | -2.96% | |
| 128.75 | 129.11 | 127.47 | 128.10 | -0.53% | |
| 129.14 | 129.90 | 128.45 | 128.78 | -0.08% | |
| 130.75 | 130.89 | 128.54 | 128.88 | -1.45% | |
| 129.74 | 131.53 | 129.66 | 130.77 | +0.55% | |
| 130.65 | 132.11 | 129.98 | 130.06 | -0.39% | |
| 130.61 | 131.77 | 129.12 | 130.57 | +0.44% | |
| 129.61 | 130.09 | 128.02 | 130.00 | +0.51% | |
| 129.16 | 130.10 | 128.85 | 129.34 | +0.14% | |
| 128.44 | 129.50 | 127.85 | 129.16 | +0.83% | |
| 129.80 | 130.39 | 127.86 | 128.10 | -1.31% | |
| 130.04 | 131.06 | 129.04 | 129.80 | -0.32% | |
| 130.99 | 132.35 | 130.16 | 130.22 | -0.54% | |
| 130.94 | 132.01 | 129.89 | 130.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATR chart for longer ranges.