Skip to main content

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

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.