NYSE · ATR · stock
Aptargroup, INC. (ATR) stock price history
Every NYSE trading session of Aptargroup, INC. from Apr 23, 1993 to Nov 11, 2026: 8,405 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATR adjusted close, 1993 to 2026
- $172.64
- All time high, 2024
- $148.63
- 52 week high, $110.95 low
- 8,405
- Daily sessions since 1993
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
ATR key facts
- Aptargroup, INC. (ATR) closed at $143.08 on Nov 11, 2026 on NYSE.
- ATR's all time high close is $172.64, set on Nov 11, 2024; its all time low close is $2.73 on May 11, 1993.
- ATR's 52 week range is $110.95 to $148.63.
- ATR returned +21.9% over the year to Nov 11, 2026 and +16.9% over five years.
- Over ten years ATR returned +126%, +8.5% a year compounded.
- ATR's deepest drawdown was -44.4% from Jun 5, 2008 to Mar 9, 2009.
- DataCedar holds 8,405 daily sessions of ATR history from Apr 23, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ATR price chart, 1993 to 2026
ATR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.9% |
| 3 months | +6.2% |
| 6 months | +19.3% |
| Year to date | +17.5% |
| 1 year | +21.9% |
| 3 years | +17.5% |
| 5 years | +16.9% |
| 10 years | +125.6% |
| Since Apr 23, 1993 | +4,328% |
| Compound annual growth, 33.6 years | +12.0% |
ATR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $172.64 on Nov 11, 2024
- All time low close
- $2.73 on May 11, 1993
- 52 week high
- $148.63 on Nov 5, 2026
- 52 week low
- $110.95 on Jun 8, 2026
- Deepest drawdown
- -44.4% from Jun 5, 2008 to Mar 9, 2009, recovered Sep 13, 2010
- Best single session
- +11.9% on Feb 1, 2000
- Worst single session
- -13.2% on Jul 21, 2000
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1993
- 44.3×
- Best calendar year
- 1997, +59%
- Worst calendar year
- 2025, -21%
ATR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Apr 23, 1993; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $120.79 | $148.63 | $110.95 | $143.08 | +18.2% | 108.2M | 217 |
| 2025 | $154.51 | $162.40 | $102.43 | $121.01 | -21.4% | 109.5M | 250 |
| 2024 | $118.75 | $174.48 | $118.44 | $153.97 | +28.6% | 72.8M | 252 |
| 2023 | $105.69 | $129.15 | $103.46 | $119.73 | +13.9% | 66.6M | 250 |
| 2022 | $115.39 | $117.00 | $85.91 | $105.12 | -8.9% | 66M | 251 |
| 2021 | $126.69 | $148.94 | $105.90 | $115.43 | -9.5% | 61.2M | 252 |
| 2020 | $106.34 | $128.04 | $73.73 | $127.60 | +19.9% | 71.5M | 253 |
| 2019 | $84.30 | $115.50 | $80.24 | $106.45 | +24.5% | 61.6M | 252 |
| 2018 | $77.50 | $101.75 | $71.96 | $85.52 | +10.5% | 74.4M | 251 |
| 2017 | $65.55 | $80.81 | $63.06 | $77.36 | +19.3% | 69.7M | 251 |
| 2016 | $62.52 | $71.62 | $57.60 | $64.83 | +2.8% | 70.8M | 252 |
| 2015 | $57.23 | $65.96 | $52.52 | $63.09 | +10.6% | 78.6M | 252 |
| 2014 | $56.85 | $58.60 | $47.23 | $57.04 | +0.3% | 64.9M | 252 |
| 2013 | $40.36 | $56.93 | $39.69 | $56.89 | +44.6% | 49.5M | 252 |
| 2012 | $43.10 | $45.26 | $37.26 | $39.34 | -6.9% | 60M | 250 |
| 2011 | $38.10 | $43.91 | $33.87 | $42.28 | +11.5% | 49.7M | 252 |
| 2010 | $28.17 | $38.64 | $27.16 | $37.93 | +35.2% | 44.6M | 252 |
| 2009 | $27.28 | $30.45 | $19.33 | $28.05 | +3.3% | 74.8M | 251 |
| 2008 | $30.86 | $35.26 | $18.20 | $27.16 | -12.5% | 135.5M | 253 |
| 2007 | $22.26 | $33.95 | $21.49 | $31.03 | +40.5% | 100.3M | 251 |
| 2006 | $19.29 | $23.31 | $17.39 | $22.09 | +14.9% | 65.5M | 251 |
| 2005 | $19.23 | $20.43 | $17.17 | $19.22 | +0.3% | 55.1M | 252 |
| 2004 | $14.01 | $19.93 | $13.22 | $19.16 | +36.7% | 48M | 252 |
| 2003 | $11.15 | $14.28 | $9.47 | $14.02 | +25.8% | 36.9M | 250 |
| 2002 | $12.40 | $13.76 | $8.84 | $11.15 | -10.1% | 47.7M | 252 |
| 2001 | $10.32 | $13.12 | $9.29 | $12.40 | +20.1% | 44.7M | 247 |
| 2000 | $8.76 | $10.59 | $6.79 | $10.32 | +17.9% | 52.5M | 251 |
| 1999 | $9.56 | $10.94 | $7.83 | $8.76 | -9.9% | 37.5M | 252 |
| 1998 | $9.56 | $11.54 | $6.81 | $9.72 | +1.7% | 49.6M | 252 |
| 1997 | $6.00 | $10.18 | $5.60 | $9.55 | +58.5% | 33.2M | 247 |
| 1996 | $6.30 | $7.33 | $4.94 | $6.03 | -4.9% | 40.1M | 252 |
| 1995 | $4.79 | $6.49 | $4.15 | $6.34 | +31.1% | 22M | 250 |
| 1994 | $3.41 | $4.88 | $3.35 | $4.83 | +39.9% | 17.3M | 237 |
| 1993 | $3.15 | $3.66 | $2.65 | $3.46 | n/a | 7.9M | 164 |
ATR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $143.08 | +4.3% |
| October 2026 | $137.20 | +13.2% |
| September 2026 | $121.16 | -7.9% |
| August 2026 | $131.62 | -1.7% |
| July 2026 | $133.96 | +7.0% |
| June 2026 | $125.20 | +8.1% |
| May 2026 | $115.85 | -6.0% |
| April 2026 | $123.19 | -1.9% |
| March 2026 | $125.52 | -12.3% |
| February 2026 | $143.14 | +15.5% |
| January 2026 | $123.98 | +2.5% |
| December 2025 | $121.01 | -2.2% |
About the ATR data
Daily bars. 8,405 sessions from Apr 23, 1993 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AATR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ATHS Athene Holding Ltd.
- ATI Ati INC
- ATMU Atmus Filtration Technologies Inc.
- ATO Atmos Energy Corp.
- ATS ATS Corp /ATS
- AU AngloGold Ashanti PLC
- AUB Atlantic Union Bankshares Corp
- AUB$A Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock, Series A
Common questions
ATR share price history
