Historical Stock Price
ATR historical stock prices picture
AptarGroup (ATR) has the following price history information. Looking back at ATR historical stock prices for the last five trading days, on February 10, 2025, ATR opened at $144.26, traded as high as $144.60 and as low as $140.90, and closed at $143.28. Trading volume was a total of 621.90K shares. On February 11, 2025, ATR opened at $142.27, traded as high as $143.07 and as low as $140.26, and closed at $142.29. Trading volume was a total of 377.30K shares. On February 12, 2025, ATR opened at $140.97, traded as high as $143.49 and as low as $139.93, and closed at $141.70. Trading volume was a total of 423.50K shares. On February 13, 2025, ATR opened at $142.75, traded as high as $143.78 and as low as $141.46, and closed at $142.77. Trading volume was a total of 665.90K shares. On February 14, 2025, ATR opened at $143.69, traded as high as $145.31 and as low as $142.72, and closed at $144.79. Trading volume was a total of 512.80K shares.

ATR Historical Stock Prices By Date:

ATR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AptarGroup shares, starting with a $10,000 purchase of ATR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $65.83
End price/share: $144.79
Starting shares: 151.91
Ending shares: 174.23
Dividends reinvested/share: $14.31
Total return: 152.27%
Average Annual Total Return: 9.70%
Starting investment: $10,000.00
Ending investment: $25,232.26
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/18/2015
End date: 02/14/2025
Start price/share: $65.83
End price/share: $144.79
Dividends collected/share: $14.31
Total return: 141.68%
Average Annual Total Return: 9.23%
Starting investment: $10,000.00
Ending investment: $24,172.09
Years: 10.00
Date Open High Low Close Volume
02/10/2025 $144.26 $144.60 $140.90 $143.28 621.90K
02/11/2025 $142.27 $143.07 $140.26 $142.29 377.30K
02/12/2025 $140.97 $143.49 $139.93 $141.70 423.50K
02/13/2025 $142.75 $143.78 $141.46 $142.77 665.90K
02/14/2025 $143.69 $145.31 $142.72 $144.79 512.80K
AptarGroup, Inc. is engaged in designing and manufacturing of drug and consumer product dosing, dispensing and protection technologies. Co. serves various end markets, including pharmaceutical, beauty, food, beverage, personal care and home care. Co. operates through three segments: Aptar Pharma, Aptar Beauty and Aptar Closures. Aptar Pharma segment supplies nasal drug delivery spray pumps and metered dose inhaler valves (MDIs) to the pharmaceutical and healthcare markets worldwide and supplies elastomer for injectable primary packaging components worldwide.
Date Close
02/10/2025$143.28
02/11/2025$142.29
02/12/2025$141.70
02/13/2025$142.77
02/14/2025$144.79
ATR is categorized under the Materials sector; below are some other companies in the same sector:

ATY Historical Stock Prices
AUMN Historical Stock Prices
AUQ Historical Stock Prices
AUVI Historical Stock Prices
AUVIP Historical Stock Prices
AUY Historical Stock Prices
AVC Historical Stock Prices
AVD Historical Stock Prices
AVL Historical Stock Prices
AVNT Historical Stock Prices

Also explore: ATR shares outstanding history

Email EnvelopeFree ATR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ATR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.