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 )

4.040 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 3.784 3.933 3.784 3.916 5,786,459 +0.10(+2.52%)
Nov 29, 2022 3.810 3.854 3.688 3.819 2,384,544 +0.01(+0.23%)
Nov 28, 2022 3.933 3.942 3.767 3.810 1,383,065 -0.18(-4.40%)
Nov 25, 2022 3.907 4.025 3.907 3.986 555,344 +0.05(+1.34%)
Nov 23, 2022 3.863 3.946 3.828 3.933 1,253,822 +0.08(+2.05%)
Nov 22, 2022 3.854 3.933 3.824 3.854 1,019,712 +0.02(+0.46%)
Nov 21, 2022 3.863 3.907 3.806 3.837 1,457,621 -0.07(-1.79%)
Nov 18, 2022 3.881 3.951 3.854 3.907 1,492,631 +0.07(+1.83%)
Nov 17, 2022 3.775 3.852 3.736 3.837 1,027,364 +0.02(+0.46%)
Nov 16, 2022 3.872 3.898 3.767 3.819 1,760,466 -0.07(-1.80%)
Nov 15, 2022 4.073 4.108 3.828 3.889 1,428,613 -0.08(-1.99%)
Nov 14, 2022 4.108 4.130 3.924 3.968 3,662,381 -0.17(-4.03%)
Nov 11, 2022 3.986 4.156 3.978 4.135 3,092,854 +0.25(+6.55%)
Nov 10, 2022 3.821 3.893 3.803 3.881 6,066,590 +0.20(+5.35%)
Nov 09, 2022 3.809 3.809 3.671 3.684 932,022 -0.14(-3.72%)
Nov 08, 2022 3.809 3.868 3.746 3.826 930,827 +0.00(+0.00%)
Nov 07, 2022 3.600 3.826 3.600 3.826 2,393,671 +0.24(+6.78%)
Nov 04, 2022 3.692 3.734 3.466 3.583 1,411,184 -0.05(-1.38%)
Nov 03, 2022 3.583 3.725 3.550 3.633 1,018,772 +0.05(+1.40%)
Nov 02, 2022 3.684 3.692 3.537 3.583 1,547,962 -0.10(-2.73%)
Nov 01, 2022 3.759 3.817 3.675 3.684 1,933,854 -0.03(-0.90%)
Oct 31, 2022 3.474 3.717 3.474 3.717 2,069,331 +0.22(+6.22%)
Oct 28, 2022 3.298 3.529 3.277 3.499 3,107,039 +0.17(+5.03%)
Oct 27, 2022 3.457 3.533 3.273 3.332 2,648,825 -0.33(-9.13%)
Oct 26, 2022 3.734 3.826 3.636 3.667 1,260,313 -0.10(-2.67%)
Oct 25, 2022 3.843 3.901 3.679 3.767 1,930,132 -0.15(-3.85%)
Oct 24, 2022 3.985 4.010 3.893 3.918 881,350 -0.06(-1.47%)
Oct 21, 2022 3.960 3.993 3.868 3.977 882,002 +0.08(+1.93%)
Oct 20, 2022 4.018 4.056 3.876 3.901 1,298,779 -0.07(-1.69%)
Oct 19, 2022 3.926 4.010 3.893 3.968 758,132 -0.03(-0.63%)
Oct 18, 2022 4.035 4.136 3.926 3.993 759,632 +0.06(+1.49%)
Oct 17, 2022 3.893 4.044 3.893 3.935 1,155,047 +0.12(+3.07%)
Oct 14, 2022 3.910 3.918 3.797 3.817 1,368,655 -0.19(-4.80%)
Oct 13, 2022 3.926 4.131 3.855 4.010 1,206,931 -0.02(-0.42%)
Oct 12, 2022 4.010 4.077 3.977 4.027 1,239,272 +0.01(+0.21%)
Oct 11, 2022 4.027 4.100 3.953 4.018 1,059,681 -0.03(-0.81%)
Oct 10, 2022 4.002 4.096 3.986 4.051 694,264 +0.06(+1.44%)
Oct 07, 2022 4.018 4.022 3.889 3.994 3,638,884 -0.10(-2.40%)
Oct 06, 2022 4.223 4.322 4.076 4.092 880,864 -0.12(-2.92%)
Oct 05, 2022 4.133 4.256 4.117 4.215 1,526,681 -0.01(-0.19%)
Oct 04, 2022 4.174 4.330 4.146 4.223 1,677,134 +0.13(+3.21%)
Oct 03, 2022 4.010 4.146 3.961 4.092 1,919,995 +0.12(+3.10%)
Sep 30, 2022 3.838 4.027 3.838 3.969 1,512,424 +0.16(+4.09%)
Sep 29, 2022 3.871 3.871 3.748 3.813 1,543,263 -0.11(-2.92%)
Sep 28, 2022 3.789 3.932 3.735 3.928 1,185,558 +0.16(+4.13%)
Sep 27, 2022 3.920 3.936 3.752 3.772 1,811,068 -0.08(-2.13%)
Sep 26, 2022 3.936 3.994 3.768 3.854 1,907,529 -0.09(-2.29%)
Sep 23, 2022 4.092 4.109 3.830 3.945 2,661,482 -0.20(-4.75%)
Sep 22, 2022 4.437 4.474 4.141 4.141 1,548,621 -0.31(-7.00%)
Sep 21, 2022 4.740 4.740 4.445 4.453 2,616,936 -0.26(-5.57%)
Sep 20, 2022 4.847 4.855 4.693 4.715 2,007,109 -0.20(-4.01%)
Sep 19, 2022 4.847 4.937 4.806 4.912 1,579,679 +0.04(+0.84%)
Sep 16, 2022 4.756 4.941 4.735 4.871 3,609,510 +0.04(+0.85%)
Sep 15, 2022 4.625 4.896 4.588 4.830 7,483,181 +0.21(+4.43%)
Sep 14, 2022 4.937 4.961 4.457 4.625 13,445,784 -0.30(-6.00%)
Sep 13, 2022 5.249 5.249 4.888 4.920 3,039,223 -0.49(-9.09%)
Sep 12, 2022 5.388 5.507 5.363 5.413 2,283,683 +0.09(+1.69%)
Sep 09, 2022 5.273 5.413 5.273 5.322 2,947,115 +0.09(+1.72%)
Sep 08, 2022 5.076 5.232 5.027 5.232 894,334 +0.09(+1.75%)
Sep 07, 2022 4.994 5.158 4.994 5.142 804,746 +0.09(+1.79%)
Sep 06, 2022 5.011 5.060 4.982 5.052 643,136 +0.05(+0.98%)
Sep 02, 2022 4.937 5.109 4.916 5.002 1,336,929 +0.11(+2.35%)
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.