AptarGroup, Inc. (ATR) NYSE
112.13
-0.25(-0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
112.13
-0.25(-0.22%)
Currency In USD
If you invested $1000 in AptarGroup, Inc. (ATR) 10 years ago, it would be worth $1,649.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $818.47, while $1000 invested 1 year ago would be worth $722.02. This corresponds to total returns of 64.95%, -18.15%, -27.8%, respectively, with annualized returns of 5.13%, -3.93%, -27.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 118.68 | 120.6 | 120.6 | 121.75 | 117.46 | 739,586 |
| May 01, 2026 | 127.21 | 119.02 | 119.02 | 128.48 | 117.9 | 989,174 |
| April 30, 2026 | 123.43 | 123.68 | 123.68 | 126.08 | 121.88 | 764,670 |
| April 29, 2026 | 125.14 | 122.9 | 122.9 | 125.9 | 122.79 | 448,398 |
| April 28, 2026 | 126.12 | 125.77 | 125.77 | 126.65 | 123.72 | 354,312 |
| April 27, 2026 | 124.04 | 124.73 | 124.73 | 126.23 | 123.54 | 359,687 |
| April 24, 2026 | 124.41 | 124.08 | 124.08 | 124.41 | 122.57 | 426,097 |
| April 23, 2026 | 125.38 | 124.94 | 124.94 | 127.44 | 124.44 | 440,800 |
| April 22, 2026 | 127.28 | 124.55 | 124.55 | 127.28 | 122.96 | 457,929 |
| April 21, 2026 | 130.7 | 126.69 | 126.69 | 132.25 | 126.69 | 310,243 |
| April 20, 2026 | 130.57 | 130.92 | 130.92 | 131.99 | 129.66 | 403,606 |
| April 17, 2026 | 129.65 | 130.63 | 130.63 | 132.29 | 129.65 | 400,763 |
| April 16, 2026 | 126.9 | 128.29 | 128.29 | 130.33 | 126.9 | 393,826 |
| April 15, 2026 | 130.81 | 129.65 | 129.65 | 131.03 | 128.6 | 407,128 |
| April 14, 2026 | 131.23 | 131.01 | 131.01 | 132.72 | 130.97 | 302,256 |
| April 13, 2026 | 130.8 | 132.11 | 132.11 | 132.42 | 127.58 | 396,309 |
| April 10, 2026 | 132.25 | 131.5 | 131.5 | 132.7 | 130.85 | 407,429 |
| April 09, 2026 | 131.22 | 131.4 | 131.4 | 132.44 | 127.34 | 424,126 |
| April 08, 2026 | 131.38 | 132.02 | 132.02 | 132.67 | 128.15 | 645,203 |
| April 07, 2026 | 125.32 | 125.61 | 125.61 | 127.17 | 124.8 | 376,900 |
| April 06, 2026 | 124.59 | 126.01 | 126.01 | 126.19 | 124.59 | 461,123 |
| April 02, 2026 | 125.14 | 126.01 | 126.01 | 127.09 | 124.25 | 297,467 |
| April 01, 2026 | 127.34 | 126.75 | 126.75 | 128.53 | 126.36 | 372,295 |
| March 31, 2026 | 124.39 | 126.02 | 126.02 | 126.96 | 123.59 | 557,817 |
| March 30, 2026 | 122.56 | 123.36 | 123.36 | 123.94 | 121.1 | 561,987 |
| March 27, 2026 | 123.94 | 121.99 | 121.99 | 124.21 | 121.76 | 381,341 |
| March 26, 2026 | 125.22 | 124.69 | 124.69 | 127.33 | 124.11 | 382,053 |
| March 25, 2026 | 125.44 | 125.82 | 125.82 | 126.57 | 123.71 | 337,125 |
| March 24, 2026 | 123.16 | 124.15 | 124.15 | 125.22 | 122.87 | 405,029 |
| March 23, 2026 | 123.51 | 124.14 | 124.14 | 126.34 | 122.99 | 357,751 |
| March 20, 2026 | 124.26 | 121.06 | 121.06 | 124.26 | 120.31 | 1.48M |
| March 19, 2026 | 123.01 | 123.97 | 123.97 | 124.82 | 121.45 | 515,386 |
| March 18, 2026 | 124.38 | 124.22 | 124.22 | 126.58 | 121.42 | 910,517 |
| March 17, 2026 | 129.97 | 129.5 | 129.5 | 131.02 | 128.24 | 276,679 |
| March 16, 2026 | 129.48 | 129.05 | 129.05 | 131.41 | 126 | 370,361 |
| March 13, 2026 | 130.15 | 128.65 | 128.65 | 130.15 | 127.05 | 547,531 |
| March 12, 2026 | 131.27 | 128.86 | 128.86 | 132.79 | 128.64 | 620,574 |
| March 11, 2026 | 131.8 | 132.02 | 132.02 | 133.28 | 130.04 | 563,503 |
| March 10, 2026 | 133.35 | 132.13 | 132.13 | 134.13 | 131.4 | 417,646 |
| March 09, 2026 | 130.97 | 133.75 | 133.75 | 133.98 | 127.53 | 545,650 |
| March 06, 2026 | 134 | 132.08 | 132.08 | 134 | 131 | 398,500 |