AptarGroup, Inc. - Price History
Monthly price history for ATR (AptarGroup, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $149.72 | $149.72 |
| April 2024 | $144.38 | $144.38 |
| March 2024 | $143.47 | $143.89 |
| February 2024 | $140.05 | $140.46 |
| January 2024 | $129.50 | $129.88 |
| December 2023 | $122.88 | $123.62 |
| November 2023 | $126.13 | $126.89 |
| October 2023 | $121.53 | $122.27 |
| September 2023 | $123.87 | $125.04 |
| August 2023 | $131.32 | $132.56 |
| July 2023 | $120.33 | $121.46 |
| June 2023 | $114.39 | $115.86 |
| May 2023 | $111.06 | $112.49 |
| April 2023 | $116.64 | $118.51 |
| March 2023 | $116.32 | $118.19 |
| February 2023 | $114.88 | $116.72 |
| January 2023 | $113.44 | $115.64 |
| December 2022 | $107.89 | $109.98 |
| November 2022 | $104.12 | $106.14 |
| October 2022 | $97.26 | $99.15 |
| September 2022 | $92.86 | $95.03 |
| August 2022 | $100.46 | $102.81 |
| July 2022 | $105.30 | $107.76 |
| June 2022 | $100.48 | $103.21 |
| May 2022 | $104.26 | $107.09 |
| April 2022 | $111.80 | $114.83 |
| March 2022 | $114.02 | $117.50 |
| February 2022 | $118.27 | $121.88 |
| January 2022 | $113.46 | $117.30 |
| December 2021 | $118.47 | $122.48 |
| November 2021 | $115.67 | $119.59 |
| October 2021 | $116.82 | $120.78 |
| September 2021 | $115.10 | $119.35 |
| August 2021 | $130 | $134.80 |
| July 2021 | $123.96 | $128.92 |
| June 2021 | $135.42 | $140.84 |
| May 2021 | $141.64 | $147.31 |
| April 2021 | $145.01 | $150.81 |
| March 2021 | $135.88 | $141.67 |
| February 2021 | $124.75 | $130.07 |
| January 2021 | $127.53 | $132.97 |
| December 2020 | $130.96 | $136.89 |
| November 2020 | $120.84 | $126.32 |
| October 2020 | $109.14 | $114.09 |
| September 2020 | $107.96 | $113.20 |
| August 2020 | $112.91 | $118.39 |
| July 2020 | $109.87 | $115.20 |
| June 2020 | $106.48 | $111.98 |
| May 2020 | $105.92 | $111.39 |
| April 2020 | $101.82 | $107.08 |
| March 2020 | $94.34 | $99.54 |
| February 2020 | $95.80 | $101.07 |
| January 2020 | $109.48 | $115.51 |
| December 2019 | $109.25 | $115.62 |
| November 2019 | $105.94 | $112.12 |
| October 2019 | $111.64 | $118.15 |
| September 2019 | $111.58 | $118.45 |
| August 2019 | $115.13 | $122.22 |
| July 2019 | $114 | $121.02 |
| June 2019 | $116.79 | $124.34 |
| May 2019 | $106.39 | $113.27 |
| April 2019 | $104.49 | $111.24 |
| March 2019 | $99.61 | $106.39 |
| February 2019 | $95.24 | $101.73 |
| January 2019 | $92.80 | $99.12 |
| December 2018 | $87.77 | $94.07 |
| November 2018 | $97.08 | $104.05 |
| October 2018 | $95.13 | $101.96 |
| September 2018 | $100.18 | $107.74 |
| August 2018 | $97.36 | $104.71 |
| July 2018 | $95.24 | $102.43 |
| June 2018 | $86.54 | $93.38 |
| May 2018 | $85.56 | $92.32 |
| April 2018 | $86.35 | $93.50 |
| March 2018 | $82.96 | $89.83 |
| February 2018 | $82.58 | $89.42 |
| January 2018 | $80.74 | $87.42 |
| December 2017 | $79.39 | $86.28 |
| November 2017 | $81.35 | $88.41 |
| October 2017 | $80.12 | $87.07 |
| September 2017 | $79.13 | $86.31 |
| August 2017 | $76.65 | $83.61 |
| July 2017 | $74.20 | $80.93 |
| June 2017 | $79.35 | $86.86 |
| May 2017 | $77.66 | $85.01 |
| April 2017 | $73.06 | $80.30 |
| March 2017 | $70.05 | $76.99 |
| February 2017 | $67.79 | $74.51 |
| January 2017 | $66.39 | $72.97 |
| December 2016 | $66.54 | $73.45 |
| November 2016 | $66.29 | $73.18 |
| October 2016 | $64.72 | $71.44 |
| September 2016 | $69.82 | $77.41 |
| August 2016 | $70.33 | $77.98 |
| July 2016 | $70.51 | $78.18 |
| June 2016 | $71.10 | $79.13 |
| May 2016 | $69.42 | $77.26 |
| April 2016 | $68.29 | $76 |
| March 2016 | $70.19 | $78.41 |
| February 2016 | $65.98 | $73.71 |
| January 2016 | $65.26 | $72.90 |
| December 2015 | $64.75 | $72.65 |
| November 2015 | $66.38 | $74.48 |
| October 2015 | $65.29 | $73.56 |
| September 2015 | $58.55 | $65.96 |
| August 2015 | $59.79 | $67.36 |
| July 2015 | $60.17 | $67.79 |
| June 2015 | $56.35 | $63.77 |
| May 2015 | $56.35 | $63.77 |
| April 2015 | $54.84 | $62.07 |
| March 2015 | $55.88 | $63.52 |
| February 2015 | $57.94 | $65.87 |
| January 2015 | $55.52 | $63.11 |
| December 2014 | $58.54 | $66.84 |
| November 2014 | $57.15 | $65.25 |
| October 2014 | $54.26 | $62.24 |
| September 2014 | $52.92 | $60.70 |
| August 2014 | $55.93 | $64.15 |
| July 2014 | $53.27 | $61.10 |
| June 2014 | $58.17 | $67.01 |
| May 2014 | $57.80 | $66.59 |
| April 2014 | $58.52 | $67.42 |
| March 2014 | $57.14 | $66.10 |
| February 2014 | $57.20 | $66.17 |
| January 2014 | $55.15 | $63.80 |
| December 2013 | $58.39 | $67.81 |
| November 2013 | $55.90 | $64.92 |
| October 2013 | $55.03 | $64.16 |
| September 2013 | $51.57 | $60.13 |
| August 2013 | $50.44 | $58.81 |
| July 2013 | $50.08 | $58.39 |
| June 2013 | $47.15 | $55.21 |
| May 2013 | $48.44 | $56.72 |
| April 2013 | $47.91 | $56.10 |
| March 2013 | $48.76 | $57.35 |
| February 2013 | $45.86 | $53.94 |
| January 2013 | $43.81 | $51.53 |
| December 2012 | $40.38 | $47.72 |
| November 2012 | $40.33 | $47.67 |
| October 2012 | $43.20 | $51.28 |
| September 2012 | $43.56 | $51.71 |
| August 2012 | $42.66 | $50.65 |
| July 2012 | $41.94 | $50.01 |
| June 2012 | $42.81 | $51.05 |
| May 2012 | $42.49 | $50.67 |
| April 2012 | $45.71 | $54.51 |
| March 2012 | $45.74 | $54.77 |
| February 2012 | $44.08 | $52.78 |
| January 2012 | $43.78 | $52.42 |
| December 2011 | $43.39 | $52.17 |
| November 2011 | $42.24 | $50.79 |
| October 2011 | $39.72 | $47.97 |
| September 2011 | $36.98 | $44.67 |
| August 2011 | $41.80 | $50.48 |
| July 2011 | $42.27 | $51.05 |
| June 2011 | $43.15 | $52.34 |
| May 2011 | $44.02 | $53.40 |
| April 2011 | $43.24 | $52.45 |
| March 2011 | $41.18 | $50.13 |
| February 2011 | $39.57 | $48.17 |
| January 2011 | $39.48 | $48.06 |
| December 2010 | $38.93 | $47.57 |
| November 2010 | $37.38 | $45.67 |
| October 2010 | $36.58 | $44.88 |
| September 2010 | $37.23 | $45.67 |
| August 2010 | $33.95 | $41.65 |
| July 2010 | $35.11 | $43.07 |
| June 2010 | $30.70 | $37.82 |
| May 2010 | $32.36 | $39.86 |
| April 2010 | $34.94 | $43.04 |
| March 2010 | $31.83 | $39.35 |
| February 2010 | $31.17 | $38.53 |
| January 2010 | $28.58 | $35.48 |
| December 2009 | $28.79 | $35.74 |
| November 2009 | $29.09 | $36.12 |
| October 2009 | $28.44 | $35.31 |
| September 2009 | $29.97 | $37.36 |
| August 2009 | $27.58 | $34.38 |
| July 2009 | $28.01 | $34.92 |
| June 2009 | $26.98 | $33.77 |
| May 2009 | $24.77 | $31.01 |
| April 2009 | $24.79 | $31.03 |
| March 2009 | $24.75 | $31.14 |
| February 2009 | $22.30 | $28.06 |
| January 2009 | $24.50 | $30.82 |
| December 2008 | $27.88 | $35.24 |
| November 2008 | $26.45 | $33.44 |
| October 2008 | $23.98 | $30.32 |
| September 2008 | $30.76 | $39.11 |
| August 2008 | $31.77 | $40.39 |
| July 2008 | $30.44 | $38.70 |
| June 2008 | $32.87 | $41.95 |
| May 2008 | $35.04 | $44.72 |
| April 2008 | $34.59 | $44.15 |
| March 2008 | $30.41 | $38.93 |
| February 2008 | $29.28 | $37.48 |
| January 2008 | $29.45 | $37.70 |
| December 2007 | $31.85 | $40.91 |
| November 2007 | $32.86 | $42.21 |
| October 2007 | $34.80 | $44.70 |
| September 2007 | $29.40 | $37.87 |
| August 2007 | $28.20 | $36.33 |
| July 2007 | $28.25 | $36.40 |
| June 2007 | $27.50 | $35.56 |
| May 2007 | $29.05 | $37.56 |
| April 2007 | $28.33 | $73.25 |
| March 2007 | $25.79 | $66.93 |
| February 2007 | $25.35 | $65.79 |
| January 2007 | $23.51 | $61.01 |
| December 2006 | $22.67 | $59.04 |
| November 2006 | $23.52 | $61.26 |
| October 2006 | $21.08 | $54.91 |
| September 2006 | $19.46 | $50.88 |
| August 2006 | $19.70 | $51.50 |
| July 2006 | $19.70 | $51.50 |
| June 2006 | $18.89 | $49.61 |
| May 2006 | $20.03 | $52.60 |
| April 2006 | $19.96 | $52.41 |
| March 2006 | $20.96 | $55.25 |
| February 2006 | $20.12 | $53.05 |
| January 2006 | $21.41 | $56.44 |
| December 2005 | $19.73 | $52.20 |
| November 2005 | $20.73 | $54.85 |
| October 2005 | $19.35 | $51.19 |
| September 2005 | $18.75 | $49.81 |
| August 2005 | $18.72 | $49.73 |
| July 2005 | $18.77 | $49.85 |
| June 2005 | $19.05 | $50.80 |
| May 2005 | $18.75 | $50 |
| April 2005 | $18.08 | $48.23 |
| March 2005 | $19.43 | $51.98 |
| February 2005 | $19.30 | $51.62 |
| January 2005 | $18.13 | $48.49 |
| December 2004 | $19.67 | $52.78 |
| November 2004 | $19.58 | $52.55 |
| October 2004 | $17.48 | $46.92 |
| September 2004 | $16.33 | $43.97 |
| August 2004 | $16.88 | $45.44 |
| July 2004 | $15.72 | $42.31 |
| June 2004 | $16.17 | $43.69 |
| May 2004 | $15.05 | $40.65 |
| April 2004 | $14.55 | $39.30 |
| March 2004 | $14.19 | $38.40 |
| February 2004 | $14.95 | $40.45 |
| January 2004 | $14.78 | $40.07 |
| December 2003 | $14.38 | $39 |
| November 2003 | $12.88 | $34.91 |
| October 2003 | $13.20 | $35.80 |
| September 2003 | $13.51 | $36.69 |
| August 2003 | $14.42 | $39.16 |
| July 2003 | $13.71 | $37.25 |
| June 2003 | $13.23 | $36 |
| May 2003 | $12.86 | $35 |
| April 2003 | $12.65 | $34.42 |
| March 2003 | $11.86 | $32.35 |
| February 2003 | $11.11 | $30.30 |
| January 2003 | $10.50 | $28.68 |
| December 2002 | $11.43 | $31.24 |
| November 2002 | $10.94 | $29.88 |
| October 2002 | $10.22 | $27.93 |
| September 2002 | $9.81 | $26.87 |
| August 2002 | $11.72 | $32.10 |
| July 2002 | $10.93 | $29.92 |
| June 2002 | $11.21 | $30.75 |
| May 2002 | $13.62 | $37.38 |
| April 2002 | $13.54 | $37.15 |
| March 2002 | $12.75 | $35.05 |
| February 2002 | $12.59 | $34.60 |
| January 2002 | $11.65 | $32.08 |
| December 2001 | $12.72 | $35.03 |
| November 2001 | $11.91 | $32.80 |
| October 2001 | $10.93 | $30.10 |
| September 2001 | $11.52 | $31.80 |
| August 2001 | $12.97 | $35.79 |
| July 2001 | $11.96 | $33 |
| June 2001 | $11.73 | $32.43 |
| May 2001 | $11.92 | $32.96 |
| April 2001 | $11.42 | $31.58 |
| March 2001 | $11.01 | $30.47 |
| February 2001 | $10.37 | $28.70 |
| January 2001 | $10.79 | $29.92 |
| December 2000 | $10.59 | $29.38 |
| November 2000 | $9.02 | $25 |
| October 2000 | $7.46 | $20.69 |
| September 2000 | $8.61 | $23.94 |
| August 2000 | $8.38 | $23.31 |
| July 2000 | $8.97 | $24.94 |
| June 2000 | $9.69 | $27 |
| May 2000 | $9.54 | $26.56 |
| April 2000 | $10.21 | $28.50 |
| March 2000 | $9.56 | $26.69 |
| February 2000 | $8.58 | $23.94 |
| January 2000 | $7.87 | $22 |
| December 1999 | $8.98 | $25.12 |
| November 1999 | $9.70 | $27.12 |
| October 1999 | $9.61 | $26.88 |
| September 1999 | $9.55 | $26.75 |
| August 1999 | $9.19 | $25.75 |
| July 1999 | $10.33 | $28.94 |
| June 1999 | $10.69 | $30 |
| May 1999 | $9.80 | $27.50 |
| April 1999 | $9.96 | $28 |
| March 1999 | $9.25 | $26 |
| February 1999 | $9.74 | $27.38 |
| January 1999 | $9.70 | $27.31 |
| December 1998 | $9.97 | $28.06 |
| November 1998 | $9.92 | $27.94 |
| October 1998 | $9.50 | $26.75 |
| September 1998 | $8.07 | $22.75 |
| August 1998 | $10.06 | $28.38 |
| July 1998 | $10.92 | $61.56 |
| June 1998 | $11.01 | $62.19 |
| May 1998 | $11.48 | $64.81 |
| April 1998 | $11.06 | $62.50 |
| March 1998 | $10.62 | $60.06 |
| February 1998 | $10.20 | $57.69 |
| January 1998 | $9.01 | $51 |
| December 1997 | $9.80 | $55.50 |
| November 1997 | $10.07 | $57 |
| October 1997 | $9.70 | $54.94 |
| September 1997 | $9.86 | $55.94 |
| August 1997 | $9.92 | $56.25 |
| July 1997 | $8.96 | $50.88 |
| June 1997 | $7.97 | $45.25 |
| May 1997 | $7.81 | $44.38 |
| April 1997 | $7.03 | $40 |
| March 1997 | $6.72 | $38.25 |
| February 1997 | $6.99 | $39.75 |
| January 1997 | $5.88 | $33.50 |
| December 1996 | $6.18 | $35.25 |
| November 1996 | $6.05 | $34.50 |
| October 1996 | $5.64 | $32.25 |
| September 1996 | $5.62 | $32.12 |
| August 1996 | $6.12 | $35 |
| July 1996 | $5.81 | $33.25 |
| June 1996 | $5.28 | $30.25 |
| May 1996 | $7.40 | $42.38 |
| April 1996 | $6.56 | $37.62 |
| March 1996 | $7.24 | $41.50 |
| February 1996 | $6.36 | $36.50 |
| January 1996 | $6.48 | $37.25 |
| December 1995 | $6.50 | $37.38 |
| November 1995 | $6.26 | $36 |
| October 1995 | $5.95 | $34.25 |
| September 1995 | $5.75 | $33.12 |
| August 1995 | $5.51 | $31.75 |
| July 1995 | $5.76 | $33.25 |
| June 1995 | $5.57 | $32.12 |
| May 1995 | $5.28 | $30.50 |
| April 1995 | $5.10 | $29.50 |
| March 1995 | $4.95 | $28.62 |
| February 1995 | $4.93 | $28.50 |
| January 1995 | $4.44 | $25.75 |
| December 1994 | $4.96 | $28.75 |
| November 1994 | $4.44 | $25.75 |
| October 1994 | $4.69 | $27.25 |
| September 1994 | $4.65 | $27 |
| August 1994 | $4.05 | $23.50 |
| July 1994 | $4.19 | $24.38 |
| June 1994 | $3.91 | $22.75 |
| May 1994 | $4.19 | $24.38 |
| April 1994 | $3.83 | $22.38 |
| March 1994 | $3.66 | $21.38 |
| February 1994 | $3.79 | $22.12 |
| January 1994 | $3.57 | $20.88 |
| December 1993 | $3.54 | $20.75 |
| November 1993 | $3.67 | $21.50 |
| October 1993 | $3.60 | $21.12 |
| September 1993 | $3.58 | $21 |
| August 1993 | $3.26 | $19.12 |
| July 1993 | $3.17 | $18.62 |
| June 1993 | $3.12 | $18.38 |
| May 1993 | $2.93 | $17.25 |
| April 1993 | $3.06 | $18 |
ATR
List: Champions
Price: $149.72
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 38.59%
Payout Ratio Range:
Dividend Per Share: 1.64 USD
Earnings Per Share: 4.66 USD
P/E Ratio: 32.35
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 284100
Ebitda: 129.6 millionMarket Capitalization: 9.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -6.50%
DGR5: -0.40%
DGR10: 3.75%
DGR20: 14.71%