Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.720 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.606 3.644 3.492 3.492 912,016 -0.15(-4.16%)
Jan 30, 2024 3.634 3.649 3.540 3.644 1,290,695 +0.00(+0.00%)
Jan 29, 2024 3.597 3.644 3.559 3.644 944,432 +0.06(+1.58%)
Jan 26, 2024 3.568 3.634 3.563 3.587 674,711 +0.05(+1.34%)
Jan 25, 2024 3.521 3.578 3.511 3.540 576,416 +0.05(+1.36%)
Jan 24, 2024 3.587 3.615 3.483 3.492 752,333 -0.08(-2.12%)
Jan 23, 2024 3.634 3.672 3.540 3.568 907,523 -0.04(-1.05%)
Jan 22, 2024 3.464 3.634 3.436 3.606 1,419,390 +0.14(+4.10%)
Jan 19, 2024 3.407 3.464 3.360 3.464 755,650 +0.07(+1.95%)
Jan 18, 2024 3.445 3.473 3.388 3.398 680,885 -0.05(-1.37%)
Jan 17, 2024 3.407 3.464 3.388 3.445 1,066,577 -0.02(-0.55%)
Jan 16, 2024 3.511 3.521 3.417 3.464 851,734 +0.02(+0.55%)
Jan 12, 2024 3.388 3.455 3.388 3.445 789,659 +0.05(+1.39%)
Jan 11, 2024 3.398 3.398 3.350 3.398 942,014 +0.01(+0.28%)
Jan 10, 2024 3.417 3.417 3.360 3.388 481,882 -0.01(-0.28%)
Jan 09, 2024 3.379 3.417 3.336 3.398 863,577 +0.00(+0.00%)
Jan 08, 2024 3.426 3.455 3.345 3.398 1,245,392 -0.18(-5.03%)
Jan 05, 2024 3.521 3.625 3.483 3.578 1,879,102 +0.07(+1.89%)
Jan 04, 2024 3.521 3.563 3.417 3.511 1,086,097 -0.01(-0.27%)
Jan 03, 2024 3.597 3.597 3.492 3.521 922,429 -0.10(-2.87%)
Jan 02, 2024 3.606 3.663 3.601 3.625 905,427 -0.01(-0.26%)
Dec 29, 2023 3.691 3.691 3.611 3.634 944,928 -0.06(-1.54%)
Dec 28, 2023 3.739 3.748 3.634 3.691 1,126,261 -0.05(-1.27%)
Dec 27, 2023 3.767 3.776 3.720 3.739 1,071,368 -0.01(-0.25%)
Dec 26, 2023 3.701 3.757 3.677 3.748 1,116,717 +0.06(+1.54%)
Dec 22, 2023 3.691 3.776 3.672 3.691 1,011,332 +0.01(+0.26%)
Dec 21, 2023 3.691 3.739 3.630 3.682 920,800 +0.04(+1.04%)
Dec 20, 2023 3.691 3.729 3.644 3.644 1,062,542 -0.05(-1.28%)
Dec 19, 2023 3.672 3.720 3.668 3.691 1,235,466 +0.03(+0.78%)
Dec 18, 2023 3.739 3.767 3.639 3.663 1,397,648 -0.08(-2.03%)
Dec 15, 2023 3.795 3.824 3.710 3.739 1,378,447 -0.05(-1.25%)
Dec 14, 2023 3.795 3.918 3.776 3.786 1,565,421 +0.01(+0.25%)
Dec 13, 2023 3.597 3.776 3.573 3.776 2,135,883 +0.17(+4.72%)
Dec 12, 2023 3.682 3.682 3.549 3.606 2,151,964 -0.08(-2.06%)
Dec 11, 2023 3.739 3.757 3.615 3.682 2,683,901 -0.03(-0.77%)
Dec 08, 2023 3.691 3.767 3.653 3.710 4,912,777 -0.01(-0.25%)
Dec 07, 2023 3.672 3.753 3.597 3.720 2,853,768 +0.03(+0.77%)
Dec 06, 2023 3.606 3.743 3.597 3.691 2,485,724 +0.08(+2.09%)
Dec 05, 2023 3.729 3.757 3.597 3.615 2,693,823 -0.16(-4.26%)
Dec 04, 2023 3.758 3.804 3.689 3.776 2,256,769 +0.01(+0.25%)
Dec 01, 2023 3.730 3.786 3.693 3.767 1,320,565 +0.06(+1.49%)
Nov 30, 2023 3.721 3.739 3.666 3.712 1,949,957 +0.00(+0.00%)
Nov 29, 2023 3.564 3.721 3.564 3.712 1,728,736 +0.17(+4.69%)
Nov 28, 2023 3.573 3.638 3.527 3.546 1,051,338 -0.02(-0.52%)
Nov 27, 2023 3.509 3.564 3.490 3.564 1,143,472 +0.04(+1.05%)
Nov 24, 2023 3.472 3.546 3.472 3.527 411,766 +0.07(+2.14%)
Nov 22, 2023 3.462 3.522 3.453 3.453 1,287,942 -0.04(-1.06%)
Nov 21, 2023 3.518 3.601 3.472 3.490 1,622,740 -0.02(-0.53%)
Nov 20, 2023 3.499 3.518 3.416 3.509 1,735,973 +0.02(+0.53%)
Nov 17, 2023 3.315 3.509 3.315 3.490 1,891,379 +0.18(+5.29%)
Nov 16, 2023 3.333 3.370 3.273 3.315 1,279,023 -0.05(-1.37%)
Nov 15, 2023 3.333 3.379 3.315 3.361 1,191,803 +0.06(+1.68%)
Nov 14, 2023 3.296 3.342 3.269 3.305 1,577,877 +0.07(+2.29%)
Nov 13, 2023 3.213 3.278 3.213 3.232 1,292,672 -0.01(-0.29%)
Nov 10, 2023 3.250 3.287 3.169 3.241 1,313,476 -0.03(-0.85%)
Nov 09, 2023 3.324 3.370 3.252 3.269 1,668,035 +0.00(+0.00%)
Nov 08, 2023 3.287 3.333 3.259 3.269 1,153,303 -0.03(-0.84%)
Nov 07, 2023 3.296 3.352 3.269 3.296 1,442,101 -0.03(-0.83%)
Nov 06, 2023 3.379 3.397 3.287 3.324 1,813,372 -0.03(-0.83%)
Nov 03, 2023 3.232 3.499 3.213 3.352 7,236,338 +0.16(+4.91%)
Nov 02, 2023 3.158 3.236 3.130 3.195 2,631,327 +0.07(+2.37%)
Nov 01, 2023 3.139 3.213 3.028 3.121 2,627,125 +0.01(+0.30%)
Oct 31, 2023 3.176 3.259 3.075 3.112 2,330,557 -0.07(-2.32%)
Oct 30, 2023 3.010 3.222 3.010 3.185 13,373,401 +0.18(+6.15%)
Oct 27, 2023 2.936 3.075 2.899 3.001 3,624,920 +0.10(+3.50%)
Oct 26, 2023 2.696 2.941 2.585 2.899 4,739,588 +0.31(+12.14%)
Oct 25, 2023 2.447 2.608 2.440 2.585 2,500,049 +0.15(+6.06%)
Oct 24, 2023 2.391 2.456 2.382 2.438 3,515,632 +0.06(+2.72%)
Oct 23, 2023 2.447 2.447 2.373 2.373 2,188,641 -0.05(-1.91%)
Oct 20, 2023 2.502 2.502 2.419 2.419 1,526,857 -0.09(-3.68%)
Oct 19, 2023 2.539 2.595 2.502 2.511 926,362 -0.05(-1.80%)
Oct 18, 2023 2.595 2.608 2.558 2.558 627,514 -0.06(-2.47%)
Oct 17, 2023 2.576 2.687 2.567 2.622 714,385 +0.04(+1.43%)
Oct 16, 2023 2.493 2.613 2.465 2.585 1,119,304 +0.11(+4.48%)
Oct 13, 2023 2.511 2.530 2.465 2.474 705,688 -0.04(-1.47%)
Oct 12, 2023 2.539 2.558 2.484 2.511 1,100,587 -0.02(-0.73%)
Oct 11, 2023 2.631 2.673 2.493 2.530 1,525,550 -0.07(-2.84%)
Oct 10, 2023 2.631 2.677 2.595 2.604 976,682 +0.00(+0.00%)
Oct 09, 2023 2.622 2.650 2.558 2.604 873,644 -0.06(-2.08%)
Oct 06, 2023 2.678 2.687 2.558 2.659 1,091,515 +0.01(+0.35%)
Oct 05, 2023 2.705 2.724 2.627 2.650 1,146,398 -0.07(-2.71%)
Oct 04, 2023 2.770 2.787 2.678 2.724 631,253 -0.04(-1.34%)
Oct 03, 2023 2.853 2.872 2.742 2.761 1,276,288 -0.11(-3.86%)
Oct 02, 2023 2.890 2.964 2.853 2.872 969,547 -0.02(-0.64%)
Sep 29, 2023 2.927 2.968 2.890 2.890 803,956 +0.01(+0.32%)
Sep 28, 2023 2.927 2.955 2.867 2.881 608,505 -0.05(-1.58%)
Sep 27, 2023 2.872 2.945 2.830 2.927 769,722 +0.06(+2.26%)
Sep 26, 2023 2.899 2.964 2.858 2.862 541,767 -0.06(-1.90%)
Sep 25, 2023 2.853 2.936 2.895 2.918 598,710 +0.04(+1.28%)
Sep 22, 2023 2.899 2.908 2.853 2.881 935,437 -0.01(-0.32%)
Sep 21, 2023 2.872 2.918 2.816 2.890 1,158,323 -0.02(-0.63%)
Sep 20, 2023 2.964 3.005 2.899 2.908 817,401 -0.03(-0.94%)
Sep 19, 2023 3.047 3.088 2.932 2.936 769,496 -0.13(-4.22%)
Sep 18, 2023 3.047 3.075 2.992 3.065 1,166,811 +0.04(+1.22%)
Sep 15, 2023 3.102 3.130 3.028 3.028 1,423,448 -0.07(-2.38%)
Sep 14, 2023 3.093 3.149 3.084 3.102 1,050,797 +0.03(+0.90%)
Sep 13, 2023 3.093 3.158 3.075 3.075 1,196,060 -0.10(-3.20%)
Sep 12, 2023 3.069 3.181 3.051 3.176 2,168,501 +0.07(+2.31%)
Sep 11, 2023 3.060 3.113 3.043 3.104 758,556 +0.06(+2.07%)
Sep 08, 2023 3.051 3.081 3.033 3.042 511,055 +0.01(+0.30%)
Sep 07, 2023 3.104 3.122 3.033 3.033 1,994,741 -0.05(-1.74%)
Sep 06, 2023 3.122 3.131 3.060 3.086 649,875 -0.04(-1.15%)
Sep 05, 2023 3.212 3.252 3.104 3.122 818,946 -0.11(-3.33%)
Sep 01, 2023 3.230 3.283 3.230 3.230 575,819 +0.01(+0.28%)
Aug 31, 2023 3.266 3.275 3.199 3.221 721,947 +0.02(+0.56%)
Aug 30, 2023 3.266 3.275 3.190 3.203 670,437 -0.05(-1.65%)
Aug 29, 2023 3.221 3.284 3.194 3.257 1,043,188 +0.04(+1.40%)
Aug 28, 2023 3.131 3.230 3.131 3.212 738,650 +0.10(+3.17%)
Aug 25, 2023 3.140 3.154 3.095 3.113 528,584 +0.00(+0.00%)
Aug 24, 2023 3.078 3.131 3.073 3.113 650,682 +0.02(+0.58%)
Aug 23, 2023 3.078 3.113 3.052 3.095 538,385 +0.02(+0.58%)
Aug 22, 2023 3.078 3.095 3.042 3.078 649,166 +0.00(+0.00%)
Aug 21, 2023 3.113 3.118 3.060 3.078 550,684 -0.03(-0.87%)
Aug 18, 2023 3.122 3.140 3.095 3.104 625,860 -0.04(-1.14%)
Aug 17, 2023 3.113 3.203 3.095 3.140 592,069 +0.02(+0.57%)
Aug 16, 2023 3.122 3.145 3.086 3.122 710,289 -0.01(-0.29%)
Aug 15, 2023 3.149 3.194 3.122 3.131 694,838 -0.04(-1.13%)
Aug 14, 2023 3.185 3.200 3.113 3.167 564,810 -0.03(-0.84%)
Aug 11, 2023 3.167 3.212 3.140 3.194 1,036,532 +0.02(+0.57%)
Aug 10, 2023 3.140 3.185 3.122 3.176 775,356 +0.06(+2.02%)
Aug 09, 2023 3.140 3.160 3.095 3.113 1,469,826 -0.02(-0.57%)
Aug 08, 2023 3.113 3.145 3.051 3.131 1,843,718 -0.01(-0.29%)
Aug 07, 2023 3.185 3.248 3.122 3.140 1,042,476 -0.04(-1.13%)
Aug 04, 2023 3.167 3.203 3.136 3.176 1,247,162 +0.03(+0.85%)
Aug 03, 2023 3.221 3.297 3.140 3.149 2,076,098 -0.12(-3.57%)
Aug 02, 2023 3.275 3.302 3.221 3.266 1,573,641 -0.04(-1.09%)
Aug 01, 2023 3.365 3.383 3.284 3.302 1,803,937 -0.09(-2.65%)
Jul 31, 2023 3.347 3.468 3.347 3.392 1,522,913 +0.03(+0.80%)
Jul 28, 2023 3.311 3.409 3.311 3.365 948,177 +0.07(+2.18%)
Jul 27, 2023 3.266 3.454 3.239 3.293 1,828,145 -0.14(-4.18%)
Jul 26, 2023 3.526 3.553 3.418 3.436 1,189,897 -0.06(-1.79%)
Jul 25, 2023 3.383 3.526 3.383 3.499 1,458,747 +0.13(+3.72%)
Jul 24, 2023 3.401 3.401 3.338 3.374 785,850 +0.02(+0.53%)
Jul 21, 2023 3.329 3.365 3.285 3.356 561,584 +0.05(+1.63%)
Jul 20, 2023 3.329 3.342 3.297 3.302 591,792 -0.02(-0.54%)
Jul 19, 2023 3.284 3.324 3.248 3.320 971,729 +0.07(+2.21%)
Jul 18, 2023 3.230 3.248 3.194 3.248 828,314 +0.04(+1.12%)
Jul 17, 2023 3.275 3.320 3.158 3.212 1,213,587 -0.10(-2.98%)
Jul 14, 2023 3.436 3.436 3.284 3.311 1,398,636 -0.13(-3.66%)
Jul 13, 2023 3.347 3.436 3.311 3.436 1,213,652 +0.09(+2.68%)
Jul 12, 2023 3.356 3.365 3.266 3.347 912,760 +0.04(+1.36%)
Jul 11, 2023 3.158 3.302 3.113 3.302 1,679,036 +0.15(+4.84%)
Jul 10, 2023 3.311 3.342 3.149 3.149 2,414,474 -0.29(-8.35%)
Jul 07, 2023 3.392 3.499 3.347 3.436 1,739,180 +0.10(+2.96%)
Jul 06, 2023 3.275 3.338 3.221 3.338 680,195 +0.02(+0.54%)
Jul 05, 2023 3.401 3.445 3.302 3.320 1,507,036 -0.16(-4.64%)
Jul 03, 2023 3.401 3.481 3.360 3.481 811,266 +0.11(+3.19%)
Jun 30, 2023 3.320 3.401 3.297 3.374 1,633,975 +0.10(+3.01%)
Jun 29, 2023 3.158 3.284 3.086 3.275 1,904,593 +0.12(+3.69%)
Jun 28, 2023 3.140 3.167 3.033 3.158 1,707,700 +0.00(+0.00%)
Jun 27, 2023 3.051 3.221 3.015 3.158 1,548,573 +0.11(+3.53%)
Jun 26, 2023 3.006 3.104 3.006 3.051 1,854,444 +0.05(+1.80%)
Jun 23, 2023 3.060 3.093 2.970 2.997 3,922,777 -0.13(-4.02%)
Jun 22, 2023 3.122 3.154 3.042 3.122 1,883,768 +0.00(+0.00%)
Jun 21, 2023 3.194 3.221 3.122 3.122 1,269,284 -0.07(-2.25%)
Jun 20, 2023 3.329 3.329 3.167 3.194 2,138,781 -0.16(-4.81%)
Jun 16, 2023 3.320 3.401 3.297 3.356 2,325,575 +0.04(+1.08%)
Jun 15, 2023 3.230 3.347 3.230 3.320 1,231,356 -0.03(-0.80%)
May 08, 2023 3.277 3.347 3.251 3.347 1,211,024 +0.10(+2.96%)
May 05, 2023 3.268 3.312 3.198 3.251 1,383,632 +0.02(+0.54%)
May 04, 2023 3.242 3.329 3.216 3.233 1,139,804 -0.03(-0.80%)
May 03, 2023 3.338 3.390 3.251 3.259 1,073,527 -0.09(-2.61%)
May 02, 2023 3.425 3.425 3.312 3.347 1,923,428 -0.09(-2.54%)
May 01, 2023 3.539 3.609 3.417 3.434 1,575,180 -0.13(-3.68%)
Apr 28, 2023 3.513 3.749 3.513 3.565 2,637,851 +0.05(+1.49%)
Apr 27, 2023 3.023 3.561 3.023 3.513 3,303,167 +0.49(+16.18%)
Apr 26, 2023 3.076 3.128 3.006 3.023 1,653,182 -0.08(-2.54%)
Apr 25, 2023 3.189 3.216 3.076 3.102 1,534,504 -0.09(-2.74%)
Apr 24, 2023 3.181 3.211 3.154 3.189 1,264,738 +0.03(+0.83%)
Apr 21, 2023 3.119 3.185 3.102 3.163 1,427,530 +0.03(+0.84%)
Apr 20, 2023 3.146 3.163 3.111 3.137 963,784 -0.02(-0.55%)
Apr 19, 2023 3.172 3.198 3.076 3.154 1,790,422 -0.02(-0.55%)
Apr 18, 2023 3.163 3.233 3.133 3.172 1,868,940 +0.03(+0.83%)
Apr 17, 2023 3.154 3.207 3.106 3.146 4,049,825 +0.00(+0.00%)
Apr 14, 2023 3.242 3.251 3.128 3.146 2,462,647 -0.09(-2.70%)
Apr 13, 2023 3.216 3.316 3.207 3.233 1,973,828 +0.03(+0.82%)
Apr 12, 2023 3.364 3.369 3.154 3.207 2,381,886 -0.13(-3.93%)
Apr 11, 2023 3.355 3.434 3.329 3.338 975,310 +0.00(+0.00%)
Apr 10, 2023 3.224 3.373 3.181 3.338 1,216,156 +0.10(+3.24%)
Apr 06, 2023 3.347 3.347 3.189 3.233 1,731,552 -0.12(-3.65%)
Apr 05, 2023 3.355 3.399 3.316 3.355 1,400,230 +0.03(+0.79%)
Apr 04, 2023 3.600 3.618 3.307 3.329 1,453,750 -0.28(-7.75%)
Apr 03, 2023 3.583 3.648 3.513 3.609 9,062,943 +0.04(+1.23%)
Mar 31, 2023 3.504 3.574 3.478 3.565 884,181 +0.06(+1.75%)
Mar 30, 2023 3.521 3.530 3.460 3.504 970,706 +0.04(+1.26%)
Mar 29, 2023 3.417 3.495 3.408 3.460 876,754 +0.07(+2.06%)
Mar 28, 2023 3.329 3.399 3.329 3.390 637,285 +0.04(+1.31%)
Mar 27, 2023 3.303 3.364 3.286 3.347 1,340,409 +0.04(+1.32%)
Mar 24, 2023 3.242 3.303 3.193 3.303 924,350 +0.03(+1.07%)
Mar 23, 2023 3.320 3.382 3.220 3.268 1,999,310 -0.03(-1.06%)
Mar 22, 2023 3.320 3.403 3.272 3.303 1,360,049 -0.02(-0.53%)
Mar 21, 2023 3.303 3.351 3.268 3.320 1,386,402 +0.07(+2.15%)
Mar 20, 2023 3.417 3.434 3.242 3.251 2,928,097 -0.13(-3.88%)
Mar 17, 2023 3.460 3.460 3.312 3.382 4,430,180 -0.07(-2.03%)
Mar 16, 2023 3.417 3.495 3.329 3.452 1,984,031 +0.01(+0.25%)
Mar 15, 2023 3.513 3.565 3.425 3.443 2,029,509 -0.15(-4.14%)
Mar 14, 2023 3.644 3.644 3.543 3.591 1,768,818 +0.01(+0.24%)
Mar 13, 2023 3.583 3.661 3.517 3.583 1,342,204 -0.02(-0.49%)
Mar 10, 2023 3.737 3.737 3.549 3.600 2,280,580 -0.16(-4.31%)
Mar 09, 2023 3.745 3.801 3.732 3.762 1,284,389 +0.00(+0.00%)
Mar 08, 2023 3.702 3.771 3.651 3.762 3,093,003 +0.06(+1.61%)
Mar 07, 2023 3.830 3.852 3.677 3.702 1,660,791 -0.15(-3.98%)
Mar 06, 2023 3.967 4.010 3.822 3.856 2,045,945 -0.08(-1.95%)
Mar 03, 2023 3.916 4.010 3.890 3.933 2,654,480 +0.05(+1.32%)
Mar 02, 2023 3.882 3.929 3.813 3.882 5,661,253 -0.03(-0.65%)
Mar 01, 2023 4.078 4.103 3.772 3.907 8,103,557 -0.20(-4.98%)
Feb 28, 2023 4.155 4.291 4.086 4.112 2,064,833 -0.03(-0.62%)
Feb 27, 2023 4.308 4.325 4.086 4.138 2,301,091 -0.18(-4.15%)
Feb 24, 2023 4.274 4.367 4.223 4.317 1,442,381 -0.05(-1.17%)
Feb 23, 2023 4.308 4.487 4.163 4.368 4,339,440 -0.26(-5.71%)
Feb 22, 2023 4.607 4.679 4.584 4.632 1,626,527 +0.04(+0.93%)
Feb 21, 2023 4.675 4.713 4.581 4.590 1,239,221 -0.12(-2.54%)
Feb 17, 2023 4.743 4.786 4.675 4.709 1,268,064 -0.03(-0.72%)
Feb 16, 2023 4.777 4.837 4.743 4.743 1,126,715 -0.09(-1.94%)
Feb 15, 2023 4.692 4.858 4.666 4.837 1,396,726 +0.11(+2.35%)
Feb 14, 2023 4.666 4.773 4.647 4.726 1,885,079 +0.07(+1.47%)
Feb 13, 2023 4.521 4.705 4.492 4.658 4,222,454 +0.15(+3.21%)
Feb 10, 2023 4.496 4.573 4.453 4.513 918,689 -0.01(-0.19%)
Feb 09, 2023 4.666 4.692 4.521 4.521 737,492 -0.10(-2.21%)
Feb 08, 2023 4.675 4.722 4.607 4.624 585,951 -0.07(-1.45%)
Feb 07, 2023 4.735 4.811 4.632 4.692 774,810 -0.06(-1.26%)
Feb 06, 2023 4.811 4.811 4.709 4.752 996,175 -0.06(-1.24%)
Feb 03, 2023 4.922 4.974 4.799 4.811 2,069,154 -0.15(-2.93%)
Feb 02, 2023 4.948 5.033 4.806 4.957 1,632,347 +0.03(+0.69%)
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.