AptarGroup, Inc.
ATRNYSEHealthcare● Active
$113.36
+$0.81(+0.72%)
Market Cap$7.2B
P/E Ratio—
52W High$164.28
52W Low$103.23
AptarGroup, Inc.（ATR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$178.03
Nov 11, 2024
-36.3% from here
5-Year Low5Y
$90.23
Oct 13, 2022
+25.6% from low
IPO Priceadj.
$4.88
Apr 23, 1993
+2.2K% since IPO
1 Year Ago
$151.60
Jun 9, 2025
-25.2% in 1Y
5 Years Ago
$142.78
Jun 8, 2021
-20.6% in 5Y
10 Years Ago
$77.72
Jun 8, 2016
+45.9% in 10Y
Historical Price Data · ATR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $113.09 | $114.59 | $111.98 | $113.36 | $113.36 | 466K | +0.24% |
| Jun 4, 2026 | $114.95 | $115.76 | $111.54 | $112.55 | $112.55 | 338K | -2.09% |
| Jun 3, 2026 | $111.69 | $114.02 | $111.69 | $112.53 | $112.53 | 373K | +0.75% |
| Jun 2, 2026 | $111.95 | $113.05 | $111.24 | $112.18 | $112.18 | 452K | +0.21% |
| Jun 1, 2026 | $114.69 | $115.13 | $112.03 | $112.38 | $112.38 | 707K | -2.01% |
| May 29, 2026 | $115.06 | $117.26 | $113.75 | $115.85 | $115.85 | 560K | +0.69% |
| May 28, 2026 | $114.81 | $116.34 | $113.35 | $115.99 | $115.99 | 510K | +1.03% |
| May 27, 2026 | $116.94 | $118.11 | $114.73 | $115.30 | $115.30 | 464K | -1.40% |
| May 26, 2026 | $116.20 | $116.97 | $115.37 | $116.38 | $116.38 | 345K | +0.15% |
| May 22, 2026 | $115.80 | $116.80 | $114.71 | $116.23 | $116.23 | 406K | +0.37% |
| May 21, 2026 | $116.50 | $116.50 | $112.77 | $115.51 | $115.51 | 346K | -0.85% |
| May 20, 2026 | $114.07 | $115.45 | $111.55 | $115.26 | $115.26 | 563K | +1.04% |
| May 19, 2026 | $115.89 | $116.04 | $112.45 | $113.61 | $113.61 | 576K | -1.97% |
| May 18, 2026 | $115.60 | $117.32 | $115.17 | $115.81 | $115.81 | 433K | +0.18% |
| May 15, 2026 | $117.91 | $117.92 | $114.47 | $114.67 | $114.67 | 447K | -2.75% |
| May 14, 2026 | $118.73 | $120.16 | $117.04 | $117.99 | $117.99 | 531K | -0.62% |
| May 13, 2026 | $118.00 | $118.75 | $116.43 | $117.88 | $117.88 | 680K | -0.10% |
| May 12, 2026 | $120.45 | $120.86 | $117.14 | $118.05 | $118.05 | 697K | -1.99% |
| May 11, 2026 | $121.22 | $121.22 | $119.44 | $119.96 | $119.96 | 706K | -1.04% |
| May 8, 2026 | $125.23 | $125.86 | $120.39 | $120.99 | $120.99 | 795K | -3.39% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ATR
Jan 1 → Dec 31 · 6 years2026-6.9%$121.74 → $113.36
-6.9%
2025-22.6%$157.65 → $121.96
-22.6%
2024+28.1%$122.61 → $157.10
+28.1%
2023+11.8%$110.58 → $123.62
+11.8%
2022-10.2%$122.44 → $109.98
-10.2%
2021-14.1%$142.57 → $122.48
-14.1%
Best Year2024 · +28.1%
Worst Year2025 · -22.6%
Positive Years2 / 6
Avg Annual Return-2.3%
6Y Total Return-20.5%
6Y CAGR~-3.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ATR?
If you invested $1,000 in ATR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,459
Total Return+45.9%
CAGR~+3.8% / yr
Profit+$459
Based on Jun 8, 2016 · $77.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AptarGroup, Inc.（ATR）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $113.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATR 历史股价FMP 日线复权 OHLCV