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: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 3.384 3.620 3.384 3.620 2,124,809 +0.21(+6.22%)
Oct 28, 2022 3.212 3.437 3.192 3.408 3,190,337 +0.16(+5.03%)
Oct 27, 2022 3.367 3.441 3.269 3.245 2,719,839 -0.33(-9.13%)
Oct 26, 2022 3.636 3.726 3.541 3.571 1,294,102 -0.10(-2.67%)
Oct 25, 2022 3.742 3.799 3.583 3.669 1,981,878 -0.15(-3.85%)
Oct 24, 2022 3.881 3.905 3.791 3.816 904,978 -0.06(-1.47%)
Oct 21, 2022 3.856 3.889 3.767 3.873 905,648 +0.07(+1.93%)
Oct 20, 2022 3.913 3.950 3.775 3.799 1,333,598 -0.07(-1.69%)
Oct 19, 2022 3.824 3.905 3.791 3.865 778,457 -0.02(-0.63%)
Oct 18, 2022 3.930 4.028 3.824 3.889 779,997 +0.06(+1.49%)
Oct 17, 2022 3.791 3.938 3.791 3.832 1,186,014 +0.11(+3.07%)
Oct 14, 2022 3.807 3.816 3.697 3.718 1,405,348 -0.19(-4.80%)
Oct 13, 2022 3.824 4.024 3.754 3.905 1,239,288 -0.02(-0.42%)
Oct 12, 2022 3.905 3.971 3.873 3.922 1,272,496 +0.01(+0.21%)
Oct 11, 2022 3.921 3.993 3.850 3.913 1,088,091 -0.03(-0.81%)
Oct 10, 2022 3.897 3.989 3.882 3.945 712,877 +0.06(+1.44%)
Oct 07, 2022 3.913 3.917 3.787 3.890 3,736,441 -0.10(-2.40%)
Oct 06, 2022 4.113 4.209 3.969 3.985 904,480 -0.12(-2.92%)
Oct 05, 2022 4.025 4.145 4.009 4.105 1,567,611 -0.01(-0.19%)
Oct 04, 2022 4.065 4.217 4.037 4.113 1,722,097 +0.13(+3.21%)
Oct 03, 2022 3.905 4.037 3.858 3.985 1,971,470 +0.12(+3.10%)
Sep 30, 2022 3.738 3.921 3.738 3.866 1,552,972 +0.15(+4.09%)
Sep 29, 2022 3.770 3.770 3.650 3.714 1,584,637 -0.11(-2.92%)
Sep 28, 2022 3.690 3.830 3.638 3.826 1,217,342 +0.15(+4.13%)
Sep 27, 2022 3.818 3.834 3.654 3.674 1,859,622 -0.08(-2.13%)
Sep 26, 2022 3.834 3.890 3.670 3.754 1,958,670 -0.09(-2.29%)
Sep 23, 2022 3.985 4.001 3.730 3.842 2,732,836 -0.19(-4.75%)
Sep 22, 2022 4.321 4.357 4.033 4.033 1,590,139 -0.30(-7.00%)
Sep 21, 2022 4.616 4.616 4.329 4.337 2,687,094 -0.26(-5.57%)
Sep 20, 2022 4.720 4.728 4.570 4.592 2,060,918 -0.19(-4.01%)
Sep 19, 2022 4.720 4.808 4.680 4.784 1,622,029 +0.04(+0.84%)
Sep 16, 2022 4.632 4.812 4.612 4.744 3,706,279 +0.04(+0.85%)
Sep 15, 2022 4.504 4.768 4.469 4.704 7,683,802 +0.20(+4.43%)
Sep 14, 2022 4.808 4.832 4.341 4.504 13,806,260 -0.29(-6.00%)
Sep 13, 2022 5.111 5.111 4.760 4.792 3,120,704 -0.48(-9.09%)
Sep 12, 2022 5.247 5.363 5.223 5.271 2,344,907 +0.09(+1.69%)
Sep 09, 2022 5.135 5.271 5.135 5.183 3,026,126 +0.09(+1.72%)
Sep 08, 2022 4.944 5.096 4.896 5.096 918,310 +0.09(+1.75%)
Sep 07, 2022 4.864 5.024 4.864 5.008 826,321 +0.09(+1.79%)
Sep 06, 2022 4.880 4.928 4.852 4.920 660,379 +0.05(+0.98%)
Sep 02, 2022 4.808 4.976 4.788 4.872 1,372,772 +0.11(+2.35%)
Sep 01, 2022 4.864 4.864 4.632 4.760 1,544,624 -0.15(-3.09%)
Aug 31, 2022 4.952 4.964 4.856 4.912 1,229,894 +0.02(+0.49%)
Aug 30, 2022 4.792 4.888 4.656 4.888 1,511,664 +0.10(+2.17%)
Aug 29, 2022 5.016 5.032 4.776 4.784 1,290,256 -0.26(-5.22%)
Aug 26, 2022 5.247 5.287 4.976 5.048 2,819,505 -0.18(-3.51%)
Aug 25, 2022 5.263 5.287 5.175 5.231 1,353,869 +0.00(+0.00%)
Aug 24, 2022 5.255 5.319 5.191 5.231 1,341,713 -0.03(-0.61%)
Aug 23, 2022 5.167 5.319 5.167 5.263 1,731,126 +0.14(+2.81%)
Aug 22, 2022 5.072 5.179 5.032 5.119 2,196,637 -0.02(-0.31%)
Aug 19, 2022 5.239 5.279 5.111 5.135 2,068,132 -0.17(-3.16%)
Aug 18, 2022 5.167 5.319 5.159 5.303 1,187,520 +0.10(+2.00%)
Aug 17, 2022 5.311 5.343 5.171 5.199 1,407,351 -0.19(-3.56%)
Aug 16, 2022 5.311 5.479 5.291 5.391 1,143,374 +0.09(+1.66%)
Aug 15, 2022 5.255 5.327 5.231 5.303 662,596 -0.02(-0.45%)
Aug 12, 2022 5.223 5.355 5.183 5.327 939,906 +0.15(+2.93%)
Aug 11, 2022 5.239 5.391 5.175 5.175 1,950,081 -0.06(-1.07%)
Aug 10, 2022 5.223 5.343 5.191 5.231 1,647,709 +0.11(+2.18%)
Aug 09, 2022 5.199 5.199 5.000 5.119 1,646,976 -0.04(-0.77%)
Aug 08, 2022 4.976 5.195 4.976 5.159 1,839,931 +0.22(+4.53%)
Aug 05, 2022 5.064 5.167 4.920 4.936 3,129,309 -0.17(-3.29%)
Aug 04, 2022 5.463 5.463 5.040 5.103 4,082,273 -0.40(-7.26%)
Aug 03, 2022 5.511 5.563 5.423 5.503 911,861 +0.02(+0.44%)
Aug 02, 2022 5.479 5.527 5.399 5.479 1,007,240 -0.02(-0.44%)
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.