AptarGroup, Inc. (ATR) stock
ATRNYSEPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 15/307% above fair value
$137.20+6.56 (+5.02%)
Close on Oct 30, 2026Market cap $8.72BP/E 33.3Yield 1.33%
Price history
AptarGroup share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$137.20
+5.02% on the day
52-week range
$103.23 – $146.91
-6.6% from the high
Change over 52 weeks
+10.3%
From $124.36 on Oct 30, 2025
Average volume
462,242
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $138.59 | $142.31 | $135.52 | $137.20 | +5.02% | 1,007,402 |
| Oct 29, 2026 | $128.63 | $131.03 | $128.36 | $130.64 | +2.73% | 649,741 |
| Oct 28, 2026 | $125.58 | $127.32 | $125.00 | $127.17 | +0.52% | 449,261 |
| Oct 27, 2026 | $126.06 | $127.45 | $125.32 | $126.51 | -0.44% | 445,278 |
| Oct 26, 2026 | $126.77 | $127.68 | $126.50 | $127.07 | +0.41% | 370,663 |
| Oct 23, 2026 | $126.90 | $127.71 | $125.57 | $126.55 | -1.21% | 354,361 |
| Oct 22, 2026 | $125.66 | $128.72 | $124.83 | $128.10 | +1.97% | 426,359 |
| Oct 21, 2026 | $125.90 | $126.54 | $125.49 | $125.63 | -0.11% | 448,490 |
| Oct 20, 2026 | $124.49 | $126.01 | $124.02 | $125.77 | +0.91% | 356,886 |
| Oct 19, 2026 | $123.96 | $125.47 | $123.39 | $124.63 | +0.10% | 277,481 |
| Oct 16, 2026 | $125.08 | $125.99 | $124.18 | $124.51 | +0.20% | 550,214 |
| Oct 15, 2026 | $122.51 | $124.95 | $122.51 | $124.26 | +3.32% | 359,532 |
| Oct 14, 2026 | $119.55 | $120.31 | $118.56 | $120.27 | +0.89% | 452,111 |
| Oct 13, 2026 | $120.21 | $120.63 | $118.34 | $119.21 | +0.22% | 795,704 |
| Oct 12, 2026 | $120.21 | $121.03 | $118.87 | $118.95 | -1.19% | 476,755 |
| Oct 9, 2026 | $121.47 | $121.52 | $119.50 | $120.38 | -1.17% | 542,175 |
| Oct 8, 2026 | $119.93 | $122.42 | $119.91 | $121.81 | +1.15% | 602,395 |
| Oct 7, 2026 | $121.17 | $121.33 | $119.86 | $120.43 | +0.15% | 605,910 |
| Oct 6, 2026 | $119.97 | $121.13 | $118.86 | $120.25 | -0.30% | 721,519 |
| Oct 5, 2026 | $119.28 | $121.37 | $118.78 | $120.61 | +0.58% | 413,132 |
| Oct 2, 2026 | $121.34 | $121.97 | $119.74 | $119.91 | -0.79% | 383,980 |
| Oct 1, 2026 | $120.22 | $121.62 | $119.22 | $120.87 | -0.24% | 389,006 |
| Sep 30, 2026 | $123.07 | $123.07 | $121.13 | $121.16 | -1.73% | 424,123 |
| Sep 29, 2026 | $123.83 | $124.67 | $122.12 | $123.29 | -0.93% | 409,838 |
| Sep 28, 2026 | $122.89 | $124.59 | $122.09 | $124.45 | +0.47% | 713,332 |
| Sep 25, 2026 | $123.76 | $124.05 | $122.42 | $123.87 | +0.40% | 325,652 |
| Sep 24, 2026 | $124.51 | $124.99 | $122.32 | $123.38 | -1.09% | 377,182 |
| Sep 23, 2026 | $125.43 | $125.72 | $124.50 | $124.74 | -0.57% | 335,320 |
| Sep 22, 2026 | $124.72 | $125.80 | $123.83 | $125.45 | +1.66% | 417,723 |
| Sep 21, 2026 | $124.84 | $125.98 | $123.32 | $123.40 | -0.84% | 424,448 |
| Sep 18, 2026 | $125.49 | $125.77 | $124.41 | $124.44 | -0.84% | 821,262 |
| Sep 17, 2026 | $125.66 | $126.22 | $124.55 | $125.50 | +0.63% | 551,464 |
| Sep 16, 2026 | $124.84 | $126.25 | $123.20 | $124.71 | +0.02% | 461,612 |
| Sep 15, 2026 | $124.85 | $124.86 | $123.41 | $124.68 | -0.18% | 474,729 |
| Sep 14, 2026 | $125.28 | $126.21 | $124.00 | $124.91 | +0.06% | 423,158 |
| Sep 11, 2026 | $124.85 | $125.60 | $123.06 | $124.84 | +1.45% | 491,927 |
| Sep 10, 2026 | $122.05 | $123.12 | $120.74 | $123.05 | +0.77% | 435,090 |
| Sep 9, 2026 | $123.97 | $123.97 | $121.09 | $122.11 | -1.79% | 383,033 |
| Sep 8, 2026 | $126.20 | $126.99 | $124.25 | $124.34 | -2.41% | 362,194 |
| Sep 4, 2026 | $127.53 | $128.47 | $126.53 | $127.41 | -0.70% | 323,986 |
| Sep 3, 2026 | $130.65 | $130.65 | $126.99 | $128.31 | -1.55% | 339,990 |
| Sep 2, 2026 | $131.27 | $132.26 | $129.69 | $130.33 | -0.45% | 472,482 |
| Sep 1, 2026 | $131.65 | $132.07 | $130.78 | $130.92 | -0.53% | 418,155 |
| Aug 31, 2026 | $132.21 | $132.44 | $130.83 | $131.62 | -1.03% | 389,239 |
| Aug 28, 2026 | $133.55 | $133.66 | $132.04 | $132.99 | +0.10% | 325,434 |
| Aug 27, 2026 | $133.78 | $134.69 | $132.26 | $132.86 | -1.76% | 295,694 |
| Aug 26, 2026 | $135.00 | $136.64 | $134.44 | $135.24 | +0.39% | 281,378 |
| Aug 25, 2026 | $135.59 | $135.59 | $133.22 | $134.72 | -0.02% | 280,916 |
| Aug 24, 2026 | $135.36 | $136.34 | $134.39 | $134.75 | -0.04% | 282,301 |
| Aug 21, 2026 | $134.04 | $135.13 | $133.10 | $134.80 | +1.38% | 400,498 |
| Aug 20, 2026 | $131.45 | $133.83 | $130.90 | $132.96 | +0.02% | 420,886 |
| Aug 19, 2026 | $133.05 | $134.38 | $132.29 | $132.93 | +0.91% | 390,415 |
| Aug 18, 2026 | $132.75 | $133.47 | $131.22 | $131.73 | -0.01% | 500,148 |
| Aug 17, 2026 | $133.16 | $133.16 | $130.22 | $131.74 | -0.27% | 374,534 |
| Aug 14, 2026 | $132.09 | $132.75 | $129.56 | $132.10 | -0.35% | 381,603 |
| Aug 13, 2026 | $134.44 | $134.44 | $132.09 | $132.57 | -0.44% | 490,791 |
| Aug 12, 2026 | $133.51 | $134.47 | $132.27 | $133.15 | -1.19% | 315,068 |
| Aug 11, 2026 | $132.80 | $135.05 | $132.80 | $134.75 | +0.80% | 343,680 |
| Aug 10, 2026 | $134.39 | $134.52 | $132.93 | $133.68 | -1.28% | 446,749 |
| Aug 7, 2026 | $135.06 | $137.68 | $134.71 | $135.42 | -0.27% | 686,293 |
| Aug 6, 2026 | $138.62 | $138.69 | $134.67 | $135.78 | -0.71% | 544,975 |
| Aug 5, 2026 | $136.87 | $136.88 | $134.87 | $136.75 | +0.42% | 454,847 |
| Aug 4, 2026 | $137.87 | $137.87 | $135.34 | $136.18 | -0.43% | 511,877 |
| Aug 3, 2026 | $137.23 | $138.46 | $134.53 | $136.77 | +2.10% | 642,497 |
| Jul 31, 2026 | $137.46 | $139.57 | $132.17 | $133.96 | +0.07% | 886,505 |
| Jul 30, 2026 | $136.40 | $136.40 | $133.11 | $133.87 | -1.73% | 627,021 |
| Jul 29, 2026 | $136.00 | $136.60 | $134.55 | $136.23 | -1.15% | 580,058 |
| Jul 28, 2026 | $135.38 | $138.03 | $134.83 | $137.81 | +3.33% | 593,147 |
| Jul 27, 2026 | $133.19 | $134.08 | $132.66 | $133.37 | +0.76% | 411,234 |
| Jul 24, 2026 | $129.59 | $132.73 | $129.59 | $132.36 | +2.60% | 335,921 |
| Jul 23, 2026 | $128.85 | $129.82 | $128.17 | $129.00 | -0.13% | 382,933 |
| Jul 22, 2026 | $129.81 | $130.48 | $128.48 | $129.17 | +0.20% | 309,907 |
| Jul 21, 2026 | $130.53 | $131.06 | $127.92 | $128.91 | -0.77% | 328,837 |
| Jul 20, 2026 | $132.38 | $132.38 | $129.75 | $129.91 | -2.04% | 422,950 |
| Jul 17, 2026 | $135.83 | $136.65 | $130.71 | $132.61 | -1.59% | 530,824 |
| Jul 16, 2026 | $130.02 | $135.08 | $130.02 | $134.75 | +4.37% | 579,278 |
| Jul 15, 2026 | $129.71 | $130.77 | $128.45 | $129.11 | +0.65% | 466,846 |
| Jul 14, 2026 | $128.42 | $129.41 | $127.96 | $128.28 | +2.71% | 739,896 |
| Jul 13, 2026 | $126.09 | $127.17 | $124.40 | $124.89 | -0.51% | 391,605 |
| Jul 10, 2026 | $125.00 | $126.98 | $124.37 | $125.53 | +0.87% | 385,176 |
| Jul 9, 2026 | $124.46 | $125.48 | $123.78 | $124.45 | +0.19% | 302,085 |
| Jul 8, 2026 | $126.45 | $126.71 | $123.04 | $124.21 | -2.73% | 537,700 |
| Jul 7, 2026 | $126.63 | $128.72 | $126.16 | $127.69 | +1.33% | 392,721 |
| Jul 6, 2026 | $126.43 | $127.05 | $124.18 | $126.01 | -0.76% | 431,430 |
| Jul 2, 2026 | $126.27 | $128.23 | $125.41 | $126.98 | +1.38% | 468,388 |
| Jul 1, 2026 | $125.12 | $126.84 | $124.10 | $125.25 | +0.04% | 405,572 |
| Jun 30, 2026 | $124.60 | $126.31 | $123.94 | $125.20 | -0.07% | 329,270 |
| Jun 29, 2026 | $125.61 | $126.05 | $123.92 | $125.29 | -0.55% | 446,637 |
| Jun 26, 2026 | $125.94 | $127.12 | $124.76 | $125.98 | -0.36% | 727,448 |
| Jun 25, 2026 | $125.73 | $128.14 | $124.90 | $126.43 | +1.73% | 363,518 |
| Jun 24, 2026 | $121.98 | $125.05 | $121.77 | $124.28 | +3.04% | 404,908 |
| Jun 23, 2026 | $120.36 | $122.58 | $119.08 | $120.61 | +0.51% | 514,116 |
| Jun 22, 2026 | $119.56 | $121.01 | $118.88 | $120.00 | -0.27% | 468,368 |
| Jun 18, 2026 | $120.46 | $122.55 | $119.11 | $120.32 | +0.28% | 750,611 |
| Jun 17, 2026 | $121.62 | $122.35 | $119.46 | $119.99 | -0.55% | 680,549 |
| Jun 16, 2026 | $118.50 | $121.05 | $113.77 | $120.65 | +2.18% | 474,725 |
| Jun 15, 2026 | $118.70 | $120.74 | $117.56 | $118.08 | +0.31% | 576,140 |
| Jun 12, 2026 | $117.90 | $118.47 | $116.38 | $117.72 | +0.98% | 342,606 |
| Jun 11, 2026 | $115.11 | $117.01 | $114.26 | $116.58 | +1.67% | 395,181 |
| Jun 10, 2026 | $116.15 | $116.55 | $113.37 | $114.67 | -1.06% | 496,794 |
| Jun 9, 2026 | $113.28 | $116.15 | $112.67 | $115.90 | +3.54% | 444,354 |
| Jun 8, 2026 | $112.26 | $112.64 | $110.95 | $111.94 | -1.25% | 422,154 |
| Jun 5, 2026 | $113.09 | $114.59 | $111.98 | $113.36 | +0.72% | 466,273 |
| Jun 4, 2026 | $114.95 | $115.76 | $111.54 | $112.55 | +0.02% | 337,581 |
| Jun 3, 2026 | $111.69 | $114.02 | $111.69 | $112.53 | +0.31% | 372,570 |
| Jun 2, 2026 | $111.95 | $113.05 | $111.24 | $112.18 | -0.18% | 452,388 |
| Jun 1, 2026 | $114.69 | $115.13 | $112.03 | $112.38 | -3.00% | 706,851 |
| May 29, 2026 | $115.06 | $117.26 | $113.75 | $115.85 | -0.12% | 559,601 |
| May 28, 2026 | $114.81 | $116.34 | $113.35 | $115.99 | +0.60% | 510,065 |
| May 27, 2026 | $116.94 | $118.11 | $114.73 | $115.30 | -0.93% | 464,069 |
| May 26, 2026 | $116.20 | $116.97 | $115.37 | $116.38 | +0.13% | 344,534 |
| May 22, 2026 | $115.80 | $116.80 | $114.71 | $116.23 | +0.62% | 405,783 |
| May 21, 2026 | $116.50 | $116.50 | $112.77 | $115.51 | +0.22% | 345,580 |
| May 20, 2026 | $114.07 | $115.45 | $111.55 | $115.26 | +1.45% | 562,595 |
| May 19, 2026 | $115.89 | $116.04 | $112.45 | $113.61 | -1.90% | 575,789 |
| May 18, 2026 | $115.60 | $117.32 | $115.17 | $115.81 | +0.99% | 433,079 |
| May 15, 2026 | $117.91 | $117.92 | $114.47 | $114.67 | -2.81% | 446,965 |
| May 14, 2026 | $118.73 | $120.16 | $117.04 | $117.99 | +0.09% | 531,018 |
| May 13, 2026 | $118.00 | $118.75 | $116.43 | $117.88 | -0.14% | 679,534 |
| May 12, 2026 | $120.45 | $120.86 | $117.14 | $118.05 | -1.59% | 696,844 |
| May 11, 2026 | $121.22 | $121.22 | $119.44 | $119.96 | -0.85% | 706,134 |
| May 8, 2026 | $125.23 | $125.86 | $120.39 | $120.99 | -3.29% | 794,887 |
| May 7, 2026 | $122.94 | $126.47 | $122.57 | $125.11 | +2.02% | 749,729 |
| May 6, 2026 | $123.18 | $126.39 | $121.67 | $122.63 | +0.49% | 917,000 |
| May 5, 2026 | $120.90 | $123.71 | $120.82 | $122.03 | +1.19% | 628,565 |
| May 4, 2026 | $118.68 | $121.75 | $117.46 | $120.60 | +1.33% | 739,586 |
| May 1, 2026 | $127.21 | $128.48 | $117.90 | $119.02 | -3.77% | 989,355 |
| Apr 30, 2026 | $123.43 | $126.08 | $121.88 | $123.68 | +0.63% | 764,785 |
| Apr 29, 2026 | $125.14 | $125.90 | $122.79 | $122.90 | -2.28% | 448,420 |
| Apr 28, 2026 | $126.12 | $126.65 | $123.72 | $125.77 | +0.83% | 354,328 |
| Apr 27, 2026 | $124.04 | $126.23 | $123.54 | $124.73 | +0.52% | 359,687 |
| Apr 24, 2026 | $124.41 | $124.41 | $122.57 | $124.08 | -0.69% | 440,909 |
| Apr 23, 2026 | $125.38 | $127.44 | $124.44 | $124.94 | +0.31% | 440,800 |
| Apr 22, 2026 | $127.28 | $127.28 | $122.96 | $124.55 | -1.69% | 458,930 |
| Apr 21, 2026 | $130.70 | $132.25 | $126.69 | $126.69 | -3.23% | 310,246 |
| Apr 20, 2026 | $130.57 | $131.99 | $129.66 | $130.92 | +0.22% | 403,610 |
| Apr 17, 2026 | $129.65 | $132.30 | $129.65 | $130.63 | +1.82% | 401,082 |
| Apr 16, 2026 | $126.90 | $130.33 | $126.90 | $128.29 | -1.05% | 393,826 |
| Apr 15, 2026 | $130.81 | $131.03 | $128.60 | $129.65 | -1.04% | 407,128 |
| Apr 14, 2026 | $131.23 | $132.72 | $130.97 | $131.01 | -0.83% | 315,555 |
| Apr 13, 2026 | $130.80 | $132.42 | $127.58 | $132.11 | +0.46% | 396,324 |
| Apr 10, 2026 | $132.25 | $132.70 | $130.85 | $131.50 | +0.08% | 407,429 |
| Apr 9, 2026 | $131.22 | $132.44 | $127.34 | $131.40 | -0.47% | 424,126 |
| Apr 8, 2026 | $131.38 | $132.67 | $128.15 | $132.02 | +5.10% | 645,206 |
| Apr 7, 2026 | $125.32 | $127.17 | $124.80 | $125.61 | -0.32% | 376,851 |
| Apr 6, 2026 | $124.59 | $126.19 | $124.59 | $126.01 | 0.00% | 461,123 |
| Apr 2, 2026 | $125.14 | $127.09 | $124.25 | $126.01 | -0.58% | 297,467 |
| Apr 1, 2026 | $127.34 | $128.64 | $126.33 | $126.75 | +0.58% | 380,192 |
| Mar 31, 2026 | $124.39 | $126.96 | $123.59 | $126.02 | +2.16% | 557,916 |
| Mar 30, 2026 | $122.56 | $123.94 | $121.10 | $123.36 | +1.12% | 562,003 |
| Mar 27, 2026 | $123.94 | $124.21 | $121.76 | $121.99 | -2.17% | 381,351 |
| Mar 26, 2026 | $125.22 | $127.34 | $124.12 | $124.69 | -0.90% | 442,053 |
| Mar 25, 2026 | $125.44 | $126.57 | $123.71 | $125.82 | +1.35% | 337,183 |
| Mar 24, 2026 | $123.16 | $125.22 | $122.87 | $124.15 | +0.01% | 405,029 |
| Mar 23, 2026 | $123.51 | $126.34 | $122.99 | $124.14 | +2.54% | 455,211 |
| Mar 20, 2026 | $124.26 | $124.26 | $120.31 | $121.06 | -2.35% | 1,481,541 |
| Mar 19, 2026 | $123.01 | $124.82 | $121.45 | $123.97 | -0.20% | 518,465 |
| Mar 18, 2026 | $124.38 | $126.58 | $121.42 | $124.22 | -4.08% | 910,517 |
| Mar 17, 2026 | $129.97 | $131.02 | $128.24 | $129.50 | +0.35% | 276,759 |
| Mar 16, 2026 | $129.48 | $131.41 | $126.00 | $129.05 | +0.31% | 370,688 |
| Mar 13, 2026 | $130.15 | $130.15 | $127.05 | $128.65 | -0.16% | 660,585 |
| Mar 12, 2026 | $131.27 | $132.79 | $128.64 | $128.86 | -2.39% | 620,574 |
| Mar 11, 2026 | $131.80 | $133.28 | $130.04 | $132.02 | -0.08% | 563,849 |
| Mar 10, 2026 | $133.35 | $134.13 | $131.40 | $132.13 | -1.21% | 503,067 |
| Mar 9, 2026 | $130.97 | $133.98 | $127.53 | $133.75 | +1.26% | 545,650 |
| Mar 6, 2026 | $134.00 | $134.00 | $131.00 | $132.08 | -1.97% | 398,478 |
| Mar 5, 2026 | $136.00 | $136.34 | $134.41 | $134.73 | -1.69% | 452,280 |
| Mar 4, 2026 | $139.34 | $139.51 | $136.01 | $137.04 | -1.95% | 388,995 |
| Mar 3, 2026 | $140.64 | $141.32 | $136.92 | $139.76 | -2.04% | 347,292 |
| Mar 2, 2026 | $143.00 | $143.35 | $141.62 | $142.67 | -0.72% | 335,035 |
| Feb 27, 2026 | $141.53 | $144.01 | $141.00 | $143.71 | +1.35% | 344,632 |
| Feb 26, 2026 | $143.52 | $143.92 | $141.00 | $141.79 | -0.62% | 331,291 |
| Feb 25, 2026 | $142.41 | $143.66 | $140.43 | $142.68 | -1.01% | 348,947 |
| Feb 24, 2026 | $146.07 | $146.91 | $143.85 | $144.14 | -1.08% | 429,802 |
| Feb 23, 2026 | $143.49 | $146.24 | $143.13 | $145.72 | +0.46% | 513,503 |
| Feb 20, 2026 | $143.12 | $145.14 | $142.00 | $145.05 | +1.32% | 664,455 |
| Feb 19, 2026 | $141.65 | $143.32 | $141.03 | $143.16 | +1.02% | 525,547 |
| Feb 18, 2026 | $141.47 | $143.11 | $140.84 | $141.72 | +0.05% | 582,018 |
| Feb 17, 2026 | $139.26 | $143.62 | $139.26 | $141.65 | -0.65% | 614,714 |
| Feb 13, 2026 | $140.51 | $142.93 | $140.41 | $142.58 | +1.47% | 471,898 |
| Feb 12, 2026 | $140.16 | $142.00 | $139.39 | $140.51 | +0.36% | 572,705 |
| Feb 11, 2026 | $139.03 | $140.55 | $138.60 | $140.01 | -0.11% | 584,271 |
| Feb 10, 2026 | $137.81 | $140.93 | $137.81 | $140.17 | +1.23% | 622,080 |
| Feb 9, 2026 | $133.58 | $139.57 | $133.25 | $138.47 | +3.10% | 1,043,367 |
| Feb 6, 2026 | $127.53 | $135.99 | $127.53 | $134.31 | +8.33% | 1,045,699 |
| Feb 5, 2026 | $127.67 | $129.08 | $121.96 | $123.98 | -4.06% | 2,144,182 |
| Feb 4, 2026 | $125.71 | $130.42 | $124.70 | $129.23 | +3.69% | 589,460 |
| Feb 3, 2026 | $123.91 | $127.93 | $123.69 | $124.63 | -0.16% | 658,715 |
| Feb 2, 2026 | $124.20 | $125.91 | $124.20 | $124.83 | -0.10% | 489,079 |
| Jan 30, 2026 | $122.91 | $125.01 | $122.66 | $124.95 | +0.89% | 512,660 |
| Jan 29, 2026 | $124.29 | $125.28 | $122.59 | $123.85 | +0.12% | 386,029 |
| Jan 28, 2026 | $124.20 | $125.07 | $123.25 | $123.70 | -0.83% | 347,815 |
| Jan 27, 2026 | $124.95 | $126.30 | $124.17 | $124.74 | -1.27% | 303,123 |
| Jan 26, 2026 | $126.42 | $126.99 | $125.10 | $126.35 | +0.28% | 315,413 |
| Jan 23, 2026 | $124.34 | $126.28 | $123.87 | $126.00 | +1.23% | 429,452 |
| Jan 22, 2026 | $125.05 | $126.41 | $124.06 | $124.47 | -0.43% | 369,685 |
| Jan 21, 2026 | $124.31 | $125.62 | $123.90 | $125.01 | +0.96% | 421,092 |
| Jan 20, 2026 | $124.90 | $125.53 | $123.44 | $123.82 | -0.71% | 275,138 |
| Jan 16, 2026 | $124.00 | $125.20 | $123.24 | $124.71 | -0.32% | 363,405 |
| Jan 15, 2026 | $127.14 | $127.22 | $124.52 | $125.11 | -1.37% | 381,006 |
| Jan 14, 2026 | $124.11 | $127.16 | $124.11 | $126.85 | +2.71% | 611,741 |
| Jan 13, 2026 | $125.05 | $125.44 | $122.54 | $123.50 | -1.30% | 351,904 |
| Jan 12, 2026 | $124.00 | $125.30 | $122.98 | $125.13 | +1.03% | 477,342 |
| Jan 9, 2026 | $122.08 | $124.97 | $121.46 | $123.85 | +1.15% | 429,084 |
| Jan 8, 2026 | $119.92 | $123.37 | $119.52 | $122.44 | +1.66% | 330,023 |
| Jan 7, 2026 | $120.67 | $121.95 | $117.61 | $120.44 | -0.10% | 478,485 |
| Jan 6, 2026 | $122.22 | $122.85 | $120.11 | $120.56 | -1.98% | 777,184 |
| Jan 5, 2026 | $121.76 | $124.58 | $121.76 | $123.00 | +0.38% | 435,656 |
| Jan 2, 2026 | $121.74 | $123.00 | $120.78 | $122.54 | +0.48% | 295,067 |
| Dec 31, 2025 | $121.52 | $123.33 | $121.35 | $121.96 | -0.64% | 314,335 |
| Dec 30, 2025 | $122.80 | $124.30 | $122.42 | $122.74 | -0.38% | 289,781 |
| Dec 29, 2025 | $123.29 | $124.31 | $122.32 | $123.21 | -0.03% | 400,189 |
| Dec 26, 2025 | $122.37 | $123.48 | $121.72 | $123.25 | +0.41% | 306,003 |
| Dec 24, 2025 | $122.53 | $123.17 | $121.76 | $122.75 | +0.46% | 198,018 |
| Dec 23, 2025 | $122.87 | $123.03 | $121.32 | $122.19 | -0.45% | 311,665 |
| Dec 22, 2025 | $121.39 | $123.70 | $121.07 | $122.74 | +1.11% | 527,751 |
| Dec 19, 2025 | $123.34 | $124.33 | $121.26 | $121.39 | -1.00% | 1,300,395 |
| Dec 18, 2025 | $123.67 | $124.12 | $122.03 | $122.62 | -0.82% | 457,122 |
| Dec 17, 2025 | $122.11 | $124.60 | $120.08 | $123.63 | +0.65% | 567,293 |
| Dec 16, 2025 | $122.67 | $123.85 | $119.52 | $122.83 | +0.41% | 644,802 |
| Dec 15, 2025 | $121.48 | $122.46 | $120.48 | $122.33 | +0.71% | 588,586 |
| Dec 12, 2025 | $118.52 | $121.64 | $117.65 | $121.47 | +2.93% | 656,392 |
| Dec 11, 2025 | $117.96 | $118.67 | $117.16 | $118.01 | +0.72% | 389,717 |
| Dec 10, 2025 | $116.17 | $117.80 | $115.13 | $117.17 | +1.25% | 734,713 |
| Dec 9, 2025 | $119.60 | $119.85 | $115.36 | $115.72 | -3.62% | 640,262 |
| Dec 8, 2025 | $120.92 | $122.10 | $119.30 | $120.07 | -1.51% | 496,615 |
| Dec 5, 2025 | $121.99 | $123.51 | $120.62 | $121.91 | -0.09% | 537,041 |
| Dec 4, 2025 | $122.20 | $124.08 | $121.93 | $122.02 | -0.03% | 707,965 |
| Dec 3, 2025 | $121.45 | $124.26 | $121.41 | $122.06 | +0.38% | 543,097 |
| Dec 2, 2025 | $123.77 | $123.86 | $120.80 | $121.60 | -1.36% | 325,372 |
| Dec 1, 2025 | $124.88 | $124.96 | $123.03 | $123.28 | -1.18% | 536,838 |
| Nov 28, 2025 | $123.63 | $126.08 | $123.63 | $124.75 | +0.76% | 315,680 |
| Nov 26, 2025 | $123.02 | $124.52 | $123.02 | $123.81 | +0.30% | 538,032 |
| Nov 25, 2025 | $122.41 | $124.08 | $122.41 | $123.44 | +1.62% | 543,643 |
| Nov 24, 2025 | $120.85 | $122.40 | $120.44 | $121.47 | -0.04% | 740,035 |
| Nov 21, 2025 | $118.13 | $122.24 | $118.13 | $121.52 | +2.48% | 509,095 |
| Nov 20, 2025 | $118.00 | $119.61 | $117.37 | $118.58 | +0.49% | 507,353 |
| Nov 19, 2025 | $119.51 | $119.51 | $117.71 | $118.00 | -1.10% | 598,851 |
| Nov 18, 2025 | $119.66 | $120.11 | $118.06 | $119.31 | -0.03% | 817,365 |
| Nov 17, 2025 | $118.49 | $119.49 | $117.57 | $119.34 | +0.62% | 820,246 |
| Nov 14, 2025 | $119.77 | $120.69 | $118.39 | $118.61 | -1.32% | 521,175 |
| Nov 13, 2025 | $118.30 | $121.88 | $118.30 | $120.20 | +1.73% | 679,444 |
| Nov 12, 2025 | $118.34 | $119.67 | $117.91 | $118.16 | -0.09% | 547,506 |
| Nov 11, 2025 | $116.96 | $119.51 | $116.96 | $118.27 | +1.62% | 484,777 |
| Nov 10, 2025 | $115.99 | $116.77 | $114.00 | $116.38 | +0.14% | 514,004 |
| Nov 7, 2025 | $116.23 | $116.92 | $114.69 | $116.22 | +0.06% | 697,209 |
| Nov 6, 2025 | $115.02 | $116.96 | $113.80 | $116.15 | +0.50% | 880,317 |
| Nov 5, 2025 | $114.33 | $116.04 | $112.77 | $115.57 | +1.22% | 896,945 |
| Nov 4, 2025 | $114.36 | $116.00 | $112.53 | $114.18 | +0.94% | 1,029,138 |
| Nov 3, 2025 | $116.09 | $116.09 | $108.29 | $113.12 | -2.49% | 1,661,017 |
| Oct 31, 2025 | $115.29 | $118.10 | $103.23 | $116.01 | -6.71% | 2,758,273 |
| Oct 30, 2025 | $124.04 | $125.52 | $123.04 | $124.36 | +0.04% | 702,671 |
| Oct 29, 2025 | $127.28 | $127.50 | $123.42 | $124.31 | -2.96% | 651,086 |
| Oct 28, 2025 | $128.75 | $129.11 | $127.47 | $128.10 | -0.53% | 413,500 |
| Oct 27, 2025 | $129.14 | $129.90 | $128.45 | $128.78 | -0.08% | 521,664 |
| Oct 24, 2025 | $130.75 | $130.89 | $128.54 | $128.88 | -1.45% | 489,311 |
| Oct 23, 2025 | $129.74 | $131.53 | $129.66 | $130.77 | +0.55% | 378,634 |
| Oct 22, 2025 | $130.65 | $132.11 | $129.98 | $130.06 | -0.39% | 357,471 |
| Oct 21, 2025 | $130.61 | $131.77 | $129.12 | $130.57 | +0.44% | 311,561 |
| Oct 20, 2025 | $129.61 | $130.09 | $128.02 | $130.00 | – | 240,513 |
Seasonality
ATR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.5% | 0.5% | 2.6% | -0.0% | 1.1% | 1.9% | 1.0% | -3.3% | 0.7% | 3.3% | -0.9% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.5% | 15.5% | -12.3% | -1.9% | -6.0% | 8.1% | 7.4% | -1.7% | -7.9% | 13.2% | ||
| 2025 | 0.0% | -6.4% | 1.1% | 1.1% | 6.0% | -1.2% | 0.7% | -11.4% | -4.0% | -12.9% | 7.5% | -2.2% |
| 2024 | 5.4% | 8.1% | 2.4% | 0.6% | 2.3% | -4.7% | 4.7% | 4.2% | 4.6% | 5.1% | 3.0% | -9.2% |
| 2023 | 5.1% | 1.3% | 1.3% | 0.3% | -4.8% | 3.0% | 5.2% | 9.1% | -5.7% | -1.9% | 3.8% | -2.6% |
| 2022 | -4.2% | 4.2% | -3.6% | -1.9% | -6.7% | -3.6% | 4.8% | -4.6% | -7.6% | 4.7% | 7.0% | 3.6% |
| 2021 | -2.6% | -2.2% | 8.9% | 6.7% | -2.3% | -4.4% | -8.5% | 4.9% | -11.5% | 1.5% | -1.0% | 2.4% |
| 2020 | 0.2% | -12.5% | -1.5% | 7.9% | 4.0% | 0.5% | 3.2% | 2.8% | -4.4% | 1.1% | 10.7% | 8.4% |
| 2019 | 5.7% | 2.6% | 4.6% | 4.9% | 1.8% | 9.8% | -2.4% | 1.0% | -3.1% | 0.1% | -5.1% | 3.1% |
| 2018 | 1.7% | 2.3% | 0.5% | 4.1% | -0.9% | 1.1% | 10.1% | 2.2% | 2.9% | -5.0% | 2.0% | -9.6% |
| 2017 | -0.2% | 2.1% | 3.3% | 4.3% | 6.3% | 2.2% | -6.5% | 3.3% | 3.2% | 1.3% | 1.5% | -2.4% |