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 )

3.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 3.701 3.740 3.585 3.585 888,571 -0.16(-4.16%)
Jan 30, 2024 3.730 3.745 3.633 3.740 1,257,516 +0.00(+0.00%)
Jan 29, 2024 3.691 3.740 3.653 3.740 920,154 +0.06(+1.58%)
Jan 26, 2024 3.662 3.730 3.657 3.682 657,366 +0.05(+1.34%)
Jan 25, 2024 3.614 3.672 3.604 3.633 561,598 +0.05(+1.35%)
Jan 24, 2024 3.682 3.711 3.575 3.585 732,993 -0.08(-2.12%)
Jan 23, 2024 3.730 3.769 3.633 3.662 884,193 -0.04(-1.05%)
Jan 22, 2024 3.555 3.730 3.526 3.701 1,382,902 +0.15(+4.10%)
Jan 19, 2024 3.497 3.555 3.449 3.555 736,225 +0.07(+1.95%)
Jan 18, 2024 3.536 3.565 3.478 3.487 663,381 -0.05(-1.37%)
Jan 17, 2024 3.497 3.555 3.478 3.536 1,039,159 -0.02(-0.55%)
Jan 16, 2024 3.604 3.614 3.507 3.555 829,838 +0.02(+0.55%)
Jan 12, 2024 3.478 3.546 3.478 3.536 769,359 +0.05(+1.39%)
Jan 11, 2024 3.487 3.487 3.439 3.487 917,797 +0.01(+0.28%)
Jan 10, 2024 3.507 3.507 3.449 3.478 469,495 -0.01(-0.28%)
Jan 09, 2024 3.468 3.507 3.424 3.487 841,377 +0.00(+0.00%)
Jan 08, 2024 3.517 3.546 3.434 3.487 1,213,376 -0.18(-5.03%)
Jan 05, 2024 3.614 3.721 3.575 3.672 1,830,796 +0.07(+1.89%)
Jan 04, 2024 3.614 3.657 3.507 3.604 1,058,177 -0.01(-0.27%)
Jan 03, 2024 3.691 3.691 3.585 3.614 898,716 -0.11(-2.87%)
Jan 02, 2024 3.701 3.759 3.696 3.721 882,151 -0.01(-0.26%)
Dec 29, 2023 3.789 3.789 3.706 3.730 920,636 -0.06(-1.54%)
Dec 28, 2023 3.837 3.847 3.730 3.789 1,097,308 -0.05(-1.27%)
Dec 27, 2023 3.866 3.876 3.818 3.837 1,043,826 -0.01(-0.25%)
Dec 26, 2023 3.798 3.857 3.774 3.847 1,088,010 +0.06(+1.54%)
Dec 22, 2023 3.789 3.876 3.769 3.789 985,334 +0.01(+0.26%)
Dec 21, 2023 3.789 3.837 3.725 3.779 897,129 +0.04(+1.04%)
Dec 20, 2023 3.789 3.827 3.740 3.740 1,035,227 -0.05(-1.28%)
Dec 19, 2023 3.769 3.818 3.764 3.789 1,203,706 +0.03(+0.78%)
Dec 18, 2023 3.837 3.866 3.735 3.759 1,361,719 -0.08(-2.03%)
Dec 15, 2023 3.895 3.925 3.808 3.837 1,343,011 -0.05(-1.25%)
Dec 14, 2023 3.895 4.022 3.876 3.886 1,525,179 +0.01(+0.25%)
Dec 13, 2023 3.691 3.876 3.667 3.876 2,080,976 +0.17(+4.72%)
Dec 12, 2023 3.779 3.779 3.643 3.701 2,096,644 -0.08(-2.06%)
Dec 11, 2023 3.837 3.857 3.711 3.779 2,614,906 -0.03(-0.77%)
Dec 08, 2023 3.789 3.866 3.750 3.808 4,786,484 -0.01(-0.25%)
Dec 07, 2023 3.769 3.852 3.691 3.818 2,780,407 +0.03(+0.77%)
Dec 06, 2023 3.701 3.842 3.691 3.789 2,421,824 +0.08(+2.09%)
Dec 05, 2023 3.827 3.857 3.691 3.711 2,624,573 -0.17(-4.26%)
Dec 04, 2023 3.857 3.904 3.786 3.876 2,198,755 +0.01(+0.25%)
Dec 01, 2023 3.829 3.885 3.791 3.867 1,286,617 +0.06(+1.49%)
Nov 30, 2023 3.819 3.838 3.762 3.810 1,899,830 +0.00(+0.00%)
Nov 29, 2023 3.658 3.819 3.658 3.810 1,684,296 +0.17(+4.69%)
Nov 28, 2023 3.668 3.734 3.620 3.639 1,024,311 -0.02(-0.52%)
Nov 27, 2023 3.601 3.658 3.582 3.658 1,114,077 +0.04(+1.05%)
Nov 24, 2023 3.563 3.639 3.563 3.620 401,180 +0.08(+2.14%)
Nov 22, 2023 3.554 3.615 3.544 3.544 1,254,833 -0.04(-1.06%)
Nov 21, 2023 3.611 3.696 3.563 3.582 1,581,024 -0.02(-0.53%)
Nov 20, 2023 3.592 3.611 3.506 3.601 1,691,346 +0.02(+0.53%)
Nov 17, 2023 3.402 3.601 3.402 3.582 1,842,758 +0.18(+5.29%)
Nov 16, 2023 3.421 3.459 3.360 3.402 1,246,143 -0.05(-1.37%)
Nov 15, 2023 3.421 3.469 3.402 3.450 1,161,165 +0.06(+1.68%)
Nov 14, 2023 3.383 3.431 3.355 3.393 1,537,314 +0.08(+2.29%)
Nov 13, 2023 3.298 3.364 3.298 3.317 1,259,441 -0.01(-0.28%)
Nov 10, 2023 3.336 3.374 3.253 3.326 1,279,711 -0.03(-0.85%)
Nov 09, 2023 3.412 3.459 3.338 3.355 1,625,155 +0.00(+0.00%)
Nov 08, 2023 3.374 3.421 3.345 3.355 1,123,655 -0.03(-0.84%)
Nov 07, 2023 3.383 3.440 3.355 3.383 1,405,029 -0.03(-0.83%)
Nov 06, 2023 3.469 3.487 3.374 3.412 1,766,756 -0.03(-0.83%)
Nov 03, 2023 3.317 3.592 3.298 3.440 7,050,314 +0.16(+4.91%)
Nov 02, 2023 3.241 3.322 3.213 3.279 2,563,684 +0.08(+2.37%)
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.