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
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2021 7.793 7.831 7.615 7.700 2,068,920 -0.06(-0.80%)
Sep 29, 2021 7.638 7.800 7.592 7.762 1,203,753 +0.07(+0.90%)
Sep 28, 2021 7.769 7.793 7.646 7.692 802,343 -0.13(-1.68%)
Sep 27, 2021 7.800 7.854 7.653 7.823 970,470 +0.10(+1.30%)
Sep 24, 2021 7.808 7.963 7.607 7.723 2,582,283 -0.08(-0.99%)
Sep 23, 2021 8.156 8.156 7.793 7.800 2,074,546 -0.28(-3.44%)
Sep 22, 2021 7.839 8.110 7.808 8.079 727,244 +0.24(+3.06%)
Sep 21, 2021 8.024 8.040 7.831 7.839 449,587 -0.10(-1.27%)
Sep 20, 2021 7.924 8.063 7.823 7.939 2,564,268 -0.17(-2.10%)
Sep 17, 2021 7.986 8.164 7.986 8.110 2,315,766 +0.11(+1.35%)
Sep 16, 2021 8.102 8.110 7.956 8.001 1,608,797 -0.13(-1.62%)
Sep 15, 2021 8.055 8.195 8.048 8.133 1,558,669 +0.02(+0.19%)
Sep 14, 2021 8.171 8.171 8.079 8.117 1,046,873 -0.05(-0.66%)
Sep 13, 2021 8.233 8.233 8.079 8.171 1,249,558 +0.08(+0.96%)
Sep 10, 2021 8.179 8.202 8.009 8.094 1,258,346 +0.01(+0.10%)
Sep 09, 2021 8.303 8.372 8.055 8.086 1,871,901 -0.22(-2.61%)
Sep 08, 2021 8.295 8.357 8.241 8.303 535,202 +0.02(+0.28%)
Sep 07, 2021 8.643 8.720 8.272 8.280 1,023,171 -0.36(-4.12%)
Sep 03, 2021 8.272 8.697 8.249 8.635 1,136,092 +0.26(+3.04%)
Sep 02, 2021 8.256 8.388 8.195 8.380 1,957,251 +0.05(+0.65%)
Sep 01, 2021 8.210 8.372 8.187 8.326 1,896,580 +0.05(+0.56%)
Aug 31, 2021 8.295 8.357 8.218 8.280 671,450 -0.09(-1.11%)
Aug 30, 2021 8.682 8.685 8.280 8.372 1,229,597 -0.05(-0.64%)
Aug 27, 2021 8.589 8.666 8.380 8.426 1,630,132 -0.21(-2.42%)
Aug 26, 2021 8.790 8.906 8.465 8.635 2,138,782 -0.24(-2.70%)
Aug 25, 2021 8.960 9.254 8.597 8.875 905,485 -0.15(-1.63%)
Aug 24, 2021 8.743 9.122 8.341 9.022 1,279,537 -0.11(-1.19%)
Aug 23, 2021 9.269 9.370 9.084 9.130 1,004,978 -0.05(-0.59%)
Aug 20, 2021 8.906 9.277 8.906 9.184 325,766 +0.23(+2.59%)
Aug 19, 2021 8.689 9.161 8.511 8.952 678,406 +0.26(+2.93%)
Aug 18, 2021 8.821 8.883 8.581 8.697 548,582 -0.12(-1.40%)
Aug 17, 2021 8.968 9.122 8.697 8.821 472,312 -0.26(-2.89%)
Aug 16, 2021 9.493 9.609 9.029 9.084 606,688 -0.31(-3.29%)
Aug 13, 2021 9.362 9.555 9.277 9.393 920,541 +0.10(+1.08%)
Aug 12, 2021 9.470 9.509 9.200 9.292 1,013,318 -0.02(-0.25%)
Aug 11, 2021 8.952 9.377 8.890 9.316 1,151,836 +0.41(+4.60%)
Aug 10, 2021 9.200 9.269 8.620 8.906 527,814 -0.28(-3.03%)
Aug 09, 2021 8.836 9.269 8.705 9.184 456,580 +0.30(+3.39%)
Aug 06, 2021 8.233 8.883 7.916 8.883 526,765 +0.66(+8.09%)
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.