Skip to main content

Ardagh Metal Packaging S.A. (NY: AMBP )

3.675 -0.045 (-1.21%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.820 3.820 3.700 3.720 1,231,179 -0.09(-2.36%)
Jun 12, 2024 3.840 3.920 3.800 3.810 1,497,654 +0.02(+0.53%)
Jun 11, 2024 3.809 3.809 3.751 3.790 1,445,677 -0.03(-0.77%)
Jun 10, 2024 3.790 3.848 3.766 3.819 951,748 +0.02(+0.51%)
Jun 07, 2024 3.858 3.887 3.780 3.800 755,983 -0.06(-1.52%)
Jun 06, 2024 3.907 3.936 3.858 3.858 920,942 -0.07(-1.74%)
Jun 05, 2024 3.946 3.946 3.878 3.926 1,364,485 +0.00(+0.00%)
Jun 04, 2024 3.907 3.926 3.848 3.926 447,819 +0.02(+0.50%)
Jun 03, 2024 3.878 3.917 3.829 3.907 920,987 +0.06(+1.52%)
May 31, 2024 3.819 3.858 3.751 3.848 963,203 +0.04(+1.02%)
May 30, 2024 3.771 3.809 3.761 3.809 576,587 +0.08(+2.09%)
May 29, 2024 3.790 3.800 3.693 3.732 1,652,226 -0.07(-1.79%)
May 28, 2024 3.858 3.878 3.780 3.800 783,787 -0.04(-1.02%)
May 24, 2024 3.809 3.848 3.780 3.839 655,232 +0.07(+1.81%)
May 23, 2024 3.907 3.907 3.722 3.771 2,443,873 -0.12(-3.01%)
May 22, 2024 3.956 3.956 3.878 3.887 751,224 -0.08(-1.97%)
May 21, 2024 3.946 4.009 3.946 3.965 673,802 +0.00(+0.00%)
May 20, 2024 3.946 3.975 3.917 3.965 618,611 +0.02(+0.49%)
May 17, 2024 3.907 3.985 3.892 3.946 911,533 -0.02(-0.49%)
May 16, 2024 3.926 4.024 3.887 3.965 1,348,718 +0.05(+1.24%)
May 15, 2024 3.936 3.936 3.878 3.917 750,487 -0.01(-0.25%)
May 14, 2024 3.936 3.965 3.878 3.926 759,755 +0.02(+0.50%)
May 13, 2024 3.907 3.936 3.887 3.907 952,916 +0.03(+0.75%)
May 10, 2024 3.946 3.961 3.878 3.878 954,972 -0.06(-1.48%)
May 09, 2024 3.917 3.946 3.907 3.936 1,018,959 +0.01(+0.25%)
May 08, 2024 3.839 3.946 3.819 3.926 1,200,578 +0.07(+1.77%)
May 07, 2024 3.868 3.907 3.829 3.858 867,098 -0.03(-0.75%)
May 06, 2024 3.897 3.946 3.868 3.887 1,316,320 +0.05(+1.27%)
May 03, 2024 3.907 3.926 3.839 3.839 839,080 -0.03(-0.76%)
May 02, 2024 3.887 3.917 3.839 3.868 1,083,731 +0.01(+0.25%)
May 01, 2024 3.878 3.917 3.819 3.858 1,400,526 +0.01(+0.25%)
Apr 30, 2024 3.848 3.931 3.800 3.848 1,168,197 -0.03(-0.75%)
Apr 29, 2024 3.956 4.063 3.848 3.878 1,608,175 -0.07(-1.73%)
Apr 26, 2024 3.907 3.999 3.892 3.946 2,807,109 +0.04(+1.00%)
Apr 25, 2024 3.595 3.980 3.566 3.907 2,656,969 +0.27(+7.51%)
Apr 24, 2024 3.576 3.644 3.546 3.634 1,112,036 +0.02(+0.54%)
Apr 23, 2024 3.507 3.624 3.498 3.615 1,457,982 +0.08(+2.20%)
Apr 22, 2024 3.400 3.546 3.381 3.537 1,093,781 +0.14(+4.01%)
Apr 19, 2024 3.352 3.439 3.342 3.400 1,610,865 +0.04(+1.16%)
Apr 18, 2024 3.313 3.410 3.274 3.361 1,684,079 +0.08(+2.37%)
Apr 17, 2024 3.410 3.410 3.264 3.283 1,224,790 -0.09(-2.60%)
Apr 16, 2024 3.225 3.381 3.166 3.371 5,564,197 +0.13(+3.90%)
Apr 15, 2024 3.361 3.381 3.205 3.244 1,314,526 -0.08(-2.35%)
Apr 12, 2024 3.332 3.376 3.313 3.322 1,300,512 -0.03(-0.87%)
Apr 11, 2024 3.371 3.400 3.342 3.352 1,260,121 -0.01(-0.29%)
Apr 10, 2024 3.352 3.391 3.283 3.361 1,181,622 -0.04(-1.15%)
Apr 09, 2024 3.410 3.439 3.391 3.400 1,594,828 +0.01(+0.29%)
Apr 08, 2024 3.400 3.425 3.381 3.391 746,589 +0.00(+0.00%)
Apr 05, 2024 3.439 3.439 3.332 3.391 1,205,243 -0.05(-1.42%)
Apr 04, 2024 3.400 3.478 3.371 3.439 1,425,404 +0.05(+1.44%)
Apr 03, 2024 3.264 3.400 3.264 3.391 1,980,890 +0.11(+3.26%)
Apr 02, 2024 3.322 3.342 3.266 3.283 564,291 -0.05(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.