If you invested $1000 in AptarGroup, Inc. (ATR) 10 years ago, it would be worth $1,982.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,096.33, while $1000 invested 1 year ago would be worth $970.16. This corresponds to total returns of 98.22%, 9.63%, -2.98%, respectively, with annualized returns of 7.08%, 1.86%, -2.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 137.46 | 133.96 | 133.96 | 139.57 | 132.17 | 886,504 |
| July 30, 2026 | 136.4 | 133.87 | 133.87 | 136.4 | 133.1 | 619,806 |
| July 29, 2026 | 136 | 136.23 | 136.23 | 136.6 | 134.55 | 580,037 |
| July 28, 2026 | 135.38 | 137.81 | 137.81 | 138.03 | 134.83 | 593,141 |
| July 27, 2026 | 133.19 | 133.37 | 133.37 | 134.08 | 132.66 | 411,234 |
| July 23, 2026 | 128.85 | 129 | 129 | 129.82 | 128.17 | 382,474 |
| July 22, 2026 | 129.81 | 129.17 | 129.17 | 130.48 | 128.48 | 309,906 |
| July 21, 2026 | 130.53 | 128.91 | 128.91 | 131.06 | 127.92 | 328,836 |
| July 20, 2026 | 132.38 | 129.91 | 129.91 | 132.38 | 129.75 | 422,945 |
| July 17, 2026 | 135.83 | 132.61 | 132.61 | 136.65 | 130.71 | 530,824 |
| July 16, 2026 | 130.02 | 134.75 | 134.75 | 135.08 | 130.02 | 579,275 |
| July 15, 2026 | 129.71 | 129.11 | 129.11 | 130.76 | 128.45 | 466,845 |
| July 14, 2026 | 128.42 | 128.28 | 128.28 | 129.41 | 127.96 | 739,894 |
| July 13, 2026 | 126.09 | 124.89 | 124.89 | 127.17 | 124.4 | 391,591 |
| July 10, 2026 | 125 | 125.53 | 125.53 | 126.98 | 124.37 | 385,176 |
| July 09, 2026 | 124.46 | 124.45 | 124.45 | 125.48 | 123.78 | 302,085 |
| July 08, 2026 | 126.45 | 124.21 | 124.21 | 126.71 | 123.04 | 537,694 |
| July 07, 2026 | 126.63 | 127.69 | 127.69 | 128.72 | 126.16 | 387,596 |
| July 06, 2026 | 126.43 | 126.01 | 126.01 | 127.05 | 124.18 | 431,430 |
| July 02, 2026 | 126.27 | 126.98 | 126.98 | 128.23 | 125.41 | 468,383 |
| July 01, 2026 | 125.12 | 125.25 | 125.25 | 126.84 | 124.1 | 405,572 |
| June 30, 2026 | 124.6 | 125.2 | 125.2 | 126.31 | 123.94 | 329,270 |
| June 29, 2026 | 125.61 | 125.29 | 125.29 | 126.05 | 123.92 | 446,637 |
| June 26, 2026 | 125.94 | 125.98 | 125.98 | 127.12 | 124.76 | 709,405 |
| June 25, 2026 | 125.73 | 126.43 | 126.43 | 128.14 | 124.9 | 363,518 |
| June 24, 2026 | 121.98 | 124.28 | 124.28 | 125.05 | 121.77 | 384,910 |
| June 23, 2026 | 120.36 | 120.61 | 120.61 | 122.58 | 119.08 | 514,116 |
| June 22, 2026 | 119.56 | 120 | 120 | 121.01 | 118.88 | 447,848 |
| June 18, 2026 | 120.46 | 120.32 | 120.32 | 122.55 | 119.11 | 750,611 |
| June 17, 2026 | 121.62 | 119.99 | 119.99 | 122.35 | 119.46 | 655,887 |
| June 16, 2026 | 118.5 | 120.65 | 120.65 | 121.05 | 113.77 | 474,725 |
| June 15, 2026 | 118.7 | 118.08 | 118.08 | 120.74 | 117.56 | 575,456 |
| June 12, 2026 | 117.9 | 117.72 | 117.72 | 118.47 | 116.38 | 336,813 |
| June 11, 2026 | 115.11 | 116.58 | 116.58 | 117.01 | 114.26 | 395,181 |
| June 10, 2026 | 116.15 | 114.67 | 114.67 | 116.55 | 113.37 | 496,792 |
| June 09, 2026 | 113.28 | 115.9 | 115.9 | 116.15 | 112.67 | 444,354 |
| June 08, 2026 | 112.26 | 111.94 | 111.94 | 112.64 | 110.95 | 412,950 |
| June 05, 2026 | 113.09 | 113.36 | 113.36 | 114.59 | 111.98 | 466,263 |
| June 04, 2026 | 114.95 | 112.55 | 112.55 | 115.76 | 111.54 | 337,581 |
| June 03, 2026 | 111.69 | 112.53 | 112.53 | 114.02 | 111.69 | 366,978 |
| June 02, 2026 | 111.95 | 112.18 | 112.18 | 113.05 | 111.24 | 440,002 |
| June 01, 2026 | 114.69 | 112.38 | 112.38 | 115.13 | 112.03 | 693,770 |
| May 29, 2026 | 115.06 | 115.85 | 115.85 | 117.26 | 113.75 | 559,601 |
| May 28, 2026 | 114.81 | 115.99 | 115.99 | 116.34 | 113.35 | 509,994 |
| May 27, 2026 | 116.94 | 115.3 | 115.3 | 118.11 | 114.73 | 455,378 |
| May 26, 2026 | 116.2 | 116.38 | 116.38 | 116.97 | 115.37 | 344,534 |
| May 22, 2026 | 115.8 | 116.23 | 116.23 | 116.8 | 114.71 | 405,776 |
| May 21, 2026 | 116.5 | 115.51 | 115.51 | 116.5 | 112.77 | 340,562 |
| May 20, 2026 | 114.07 | 115.26 | 115.26 | 115.45 | 111.55 | 562,595 |
| May 19, 2026 | 115.89 | 113.61 | 113.61 | 116.04 | 112.45 | 575,789 |
| May 18, 2026 | 115.6 | 115.81 | 115.81 | 117.32 | 115.17 | 377,711 |
| May 15, 2026 | 117.91 | 114.67 | 114.67 | 117.92 | 114.47 | 446,965 |
| May 14, 2026 | 118.73 | 117.99 | 117.99 | 120.16 | 117.04 | 531,018 |
| May 13, 2026 | 118 | 117.88 | 117.88 | 118.75 | 116.43 | 553,674 |
| May 12, 2026 | 120.45 | 118.05 | 118.05 | 120.45 | 117.28 | 576,221 |
| May 11, 2026 | 121.22 | 119.96 | 119.96 | 121.22 | 119.44 | 706,134 |
| May 08, 2026 | 125.23 | 120.99 | 120.99 | 125.86 | 120.39 | 794,887 |
| May 07, 2026 | 122.94 | 125.11 | 125.11 | 126.47 | 122.57 | 623,259 |
| May 06, 2026 | 123.18 | 122.63 | 122.63 | 126.39 | 121.67 | 916,988 |
| May 05, 2026 | 120.9 | 122.03 | 122.03 | 123.71 | 120.82 | 628,565 |