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 )

4.050 +0.040 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 28, 2024 3.410 3.440 3.440 3.430 2,247,353 +0.04(+1.18%)
Mar 27, 2024 3.350 3.450 3.350 3.390 1,279,902 +0.04(+1.19%)
Mar 26, 2024 3.370 3.400 3.325 3.350 1,087,717 -0.01(-0.30%)
Mar 25, 2024 3.420 3.470 3.330 3.360 2,042,873 -0.05(-1.47%)
Mar 22, 2024 3.480 3.490 3.390 3.410 2,199,617 -0.06(-1.73%)
Mar 21, 2024 3.510 3.510 3.440 3.470 556,373 -0.02(-0.57%)
Mar 20, 2024 3.430 3.505 3.420 3.490 650,872 +0.04(+1.16%)
Mar 19, 2024 3.360 3.450 3.360 3.450 935,059 +0.06(+1.77%)
Mar 18, 2024 3.440 3.440 3.330 3.390 858,229 -0.08(-2.31%)
Mar 15, 2024 3.340 3.520 3.340 3.470 1,666,639 +0.13(+3.89%)
Mar 14, 2024 3.470 3.510 3.330 3.340 711,738 -0.15(-4.30%)
Mar 13, 2024 3.420 3.530 3.420 3.490 856,983 +0.07(+2.05%)
Mar 12, 2024 3.390 3.445 3.340 3.420 1,393,712 +0.02(+0.59%)
Mar 11, 2024 3.361 3.419 3.351 3.400 785,395 +0.04(+1.16%)
Mar 08, 2024 3.371 3.419 3.351 3.361 1,001,532 +0.02(+0.58%)
Mar 07, 2024 3.186 3.351 3.186 3.342 1,516,128 +0.17(+5.20%)
Mar 06, 2024 3.167 3.206 3.138 3.177 965,231 +0.02(+0.62%)
Mar 05, 2024 3.186 3.186 3.128 3.157 925,413 -0.02(-0.61%)
Mar 04, 2024 3.157 3.234 3.147 3.177 1,246,356 +0.05(+1.55%)
Mar 01, 2024 3.157 3.174 3.118 3.128 916,646 -0.06(-1.83%)
Feb 29, 2024 3.206 3.225 3.147 3.186 1,329,286 +0.01(+0.31%)
Feb 28, 2024 3.235 3.254 3.138 3.177 1,546,442 -0.09(-2.68%)
Feb 27, 2024 3.298 3.298 3.215 3.264 1,504,551 +0.07(+2.13%)
Feb 26, 2024 3.400 3.400 3.152 3.196 2,233,360 -0.22(-6.53%)
Feb 23, 2024 3.478 3.497 3.400 3.419 1,147,429 -0.04(-1.12%)
Feb 22, 2024 3.701 3.759 3.429 3.458 2,611,843 -0.36(-9.41%)
Feb 21, 2024 3.701 3.818 3.701 3.818 1,079,103 +0.07(+1.81%)
Feb 20, 2024 3.721 3.769 3.687 3.750 874,872 +0.05(+1.31%)
Feb 16, 2024 3.653 3.701 3.638 3.701 510,938 -0.01(-0.26%)
Feb 15, 2024 3.721 3.755 3.691 3.711 801,395 +0.02(+0.53%)
Feb 14, 2024 3.585 3.721 3.585 3.691 1,209,229 +0.11(+2.98%)
Feb 13, 2024 3.662 3.672 3.555 3.585 934,299 -0.17(-4.40%)
Feb 12, 2024 3.546 3.769 3.546 3.750 1,680,967 +0.21(+6.04%)
Feb 09, 2024 3.555 3.594 3.507 3.536 903,358 -0.02(-0.55%)
Feb 08, 2024 3.526 3.565 3.490 3.555 654,824 +0.03(+0.83%)
Feb 07, 2024 3.517 3.546 3.470 3.526 617,745 +0.05(+1.40%)
Feb 06, 2024 3.526 3.546 3.434 3.478 1,268,899 -0.06(-1.65%)
Feb 05, 2024 3.672 3.672 3.517 3.536 896,472 -0.14(-3.70%)
Feb 02, 2024 3.633 3.709 3.507 3.672 938,489 +0.05(+1.34%)
Feb 01, 2024 3.633 3.730 3.623 3.623 2,857,932 +0.04(+1.08%)
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%)
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.