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 )

3.435 -0.045 (-1.29%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 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 (%)
Mar 31, 2023 3.505 3.575 3.479 3.567 883,816 +0.06(+1.75%)
Mar 30, 2023 3.523 3.532 3.462 3.505 970,305 +0.04(+1.26%)
Mar 29, 2023 3.418 3.497 3.409 3.462 876,392 +0.07(+2.06%)
Mar 28, 2023 3.331 3.401 3.331 3.392 637,021 +0.04(+1.31%)
Mar 27, 2023 3.304 3.366 3.287 3.348 1,339,855 +0.04(+1.32%)
Mar 24, 2023 3.243 3.304 3.194 3.304 923,968 +0.03(+1.07%)
Mar 23, 2023 3.322 3.383 3.221 3.269 1,998,484 -0.03(-1.06%)
Mar 22, 2023 3.322 3.405 3.274 3.304 1,359,487 -0.02(-0.53%)
Mar 21, 2023 3.304 3.352 3.269 3.322 1,385,829 +0.07(+2.15%)
Mar 20, 2023 3.418 3.435 3.243 3.252 2,926,887 -0.13(-3.88%)
Mar 17, 2023 3.462 3.462 3.313 3.383 4,428,349 -0.07(-2.03%)
Mar 16, 2023 3.418 3.497 3.331 3.453 1,983,211 +0.01(+0.25%)
Mar 15, 2023 3.514 3.567 3.427 3.444 2,028,670 -0.15(-4.14%)
Mar 14, 2023 3.645 3.645 3.545 3.593 1,768,087 +0.01(+0.24%)
Mar 13, 2023 3.584 3.663 3.519 3.584 1,341,649 -0.02(-0.49%)
Mar 10, 2023 3.738 3.738 3.550 3.602 2,279,638 -0.16(-4.31%)
Mar 09, 2023 3.747 3.802 3.734 3.764 1,283,858 +0.00(+0.00%)
Mar 08, 2023 3.704 3.772 3.653 3.764 3,091,725 +0.06(+1.61%)
Mar 07, 2023 3.832 3.853 3.678 3.704 1,660,105 -0.15(-3.98%)
Mar 06, 2023 3.969 4.011 3.823 3.858 2,045,100 -0.08(-1.95%)
Mar 03, 2023 3.917 4.011 3.892 3.934 2,653,383 +0.05(+1.32%)
Mar 02, 2023 3.883 3.930 3.815 3.883 5,658,913 -0.03(-0.65%)
Mar 01, 2023 4.080 4.105 3.774 3.909 8,100,209 -0.20(-4.98%)
Feb 28, 2023 4.156 4.293 4.088 4.114 2,063,980 -0.03(-0.62%)
Feb 27, 2023 4.310 4.327 4.088 4.139 2,300,140 -0.18(-4.15%)
Feb 24, 2023 4.276 4.369 4.225 4.318 1,441,785 -0.05(-1.17%)
Feb 23, 2023 4.310 4.489 4.165 4.370 4,337,647 -0.26(-5.71%)
Feb 22, 2023 4.609 4.681 4.586 4.634 1,625,855 +0.04(+0.93%)
Feb 21, 2023 4.677 4.715 4.583 4.592 1,238,709 -0.12(-2.54%)
Feb 17, 2023 4.745 4.788 4.677 4.711 1,267,540 -0.03(-0.72%)
Feb 16, 2023 4.779 4.839 4.745 4.745 1,126,249 -0.09(-1.94%)
Feb 15, 2023 4.694 4.860 4.668 4.839 1,396,149 +0.11(+2.35%)
Feb 14, 2023 4.668 4.775 4.649 4.728 1,884,300 +0.07(+1.47%)
Feb 13, 2023 4.523 4.707 4.493 4.660 4,220,709 +0.15(+3.21%)
Feb 10, 2023 4.498 4.575 4.455 4.515 918,309 -0.01(-0.19%)
Feb 09, 2023 4.668 4.694 4.523 4.523 737,187 -0.10(-2.21%)
Feb 08, 2023 4.677 4.724 4.609 4.626 585,708 -0.07(-1.45%)
Feb 07, 2023 4.737 4.813 4.634 4.694 774,490 -0.06(-1.26%)
Feb 06, 2023 4.813 4.813 4.711 4.754 995,764 -0.06(-1.24%)
Feb 03, 2023 4.924 4.976 4.801 4.813 2,068,298 -0.15(-2.93%)
Feb 02, 2023 4.950 5.035 4.808 4.959 1,631,672 +0.03(+0.69%)
Feb 01, 2023 4.779 4.976 4.779 4.924 1,434,091 +0.13(+2.67%)
Jan 31, 2023 4.728 4.831 4.694 4.796 1,181,486 +0.09(+2.00%)
Jan 30, 2023 4.703 4.762 4.677 4.703 771,129 -0.03(-0.72%)
Jan 27, 2023 4.626 4.796 4.609 4.737 909,791 +0.09(+1.83%)
Jan 26, 2023 4.703 4.754 4.596 4.651 873,425 -0.03(-0.55%)
Jan 25, 2023 4.711 4.743 4.566 4.677 1,174,112 -0.08(-1.62%)
Jan 24, 2023 4.771 4.805 4.647 4.754 1,199,310 -0.01(-0.18%)
Jan 23, 2023 4.737 4.796 4.660 4.762 1,350,995 +0.03(+0.72%)
Jan 20, 2023 4.557 4.745 4.536 4.728 1,125,677 +0.17(+3.75%)
Jan 19, 2023 4.532 4.583 4.472 4.557 1,020,923 -0.03(-0.56%)
Jan 18, 2023 4.498 4.651 4.489 4.583 1,200,903 +0.10(+2.29%)
Jan 17, 2023 4.506 4.540 4.404 4.481 1,048,413 -0.02(-0.38%)
Jan 13, 2023 4.464 4.523 4.421 4.498 1,235,497 +0.03(+0.76%)
Jan 12, 2023 4.592 4.604 4.438 4.464 1,538,497 -0.09(-2.06%)
Jan 11, 2023 4.668 4.703 4.515 4.557 1,263,163 -0.10(-2.20%)
Jan 10, 2023 4.677 4.711 4.587 4.660 3,138,981 -0.01(-0.18%)
Jan 09, 2023 4.481 4.728 4.481 4.668 3,150,749 +0.22(+4.99%)
Jan 06, 2023 4.464 4.511 4.404 4.446 3,104,084 -0.01(-0.19%)
Jan 05, 2023 4.284 4.498 4.263 4.455 3,690,691 +0.12(+2.76%)
Jan 04, 2023 4.327 4.472 4.276 4.336 2,281,850 +0.06(+1.40%)
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.