Skip to main content

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

3.630 +0.060 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.600 3.670 3.530 3.630 1,969,665 +0.06(+1.68%)
Jul 11, 2024 3.500 3.655 3.500 3.570 2,072,649 +0.12(+3.48%)
Jul 10, 2024 3.440 3.470 3.420 3.450 1,236,302 +0.03(+0.88%)
Jul 09, 2024 3.450 3.450 3.390 3.420 1,437,054 -0.02(-0.58%)
Jul 08, 2024 3.420 3.470 3.370 3.440 2,011,202 +0.04(+1.18%)
Jul 05, 2024 3.320 3.450 3.300 3.400 3,102,436 +0.05(+1.49%)
Jul 03, 2024 3.370 3.400 3.350 3.350 671,004 -0.02(-0.59%)
Jul 02, 2024 3.360 3.370 3.280 3.370 1,912,170 +0.01(+0.30%)
Jul 01, 2024 3.460 3.475 3.350 3.360 1,621,660 -0.04(-1.18%)
Jun 28, 2024 3.480 3.495 3.350 3.400 18,917,878 -0.07(-2.02%)
Jun 27, 2024 3.510 3.570 3.435 3.470 1,241,088 -0.03(-0.86%)
Jun 26, 2024 3.460 3.520 3.410 3.500 1,269,112 +0.02(+0.57%)
Jun 25, 2024 3.580 3.600 3.465 3.480 1,037,115 -0.09(-2.52%)
Jun 24, 2024 3.540 3.620 3.540 3.570 1,326,804 +0.05(+1.42%)
Jun 21, 2024 3.550 3.600 3.490 3.520 1,409,663 -0.03(-0.85%)
Jun 20, 2024 3.590 3.615 3.530 3.550 1,002,104 -0.02(-0.56%)
Jun 18, 2024 3.660 3.710 3.560 3.570 1,268,541 -0.09(-2.46%)
Jun 17, 2024 3.740 3.740 3.660 3.660 869,052 -0.06(-1.61%)
Jun 14, 2024 3.720 3.730 3.640 3.720 988,724 +0.00(+0.00%)
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%)
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.