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 )

4.030 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 29, 2023 3.004 3.047 2.966 2.966 783,288 +0.01(+0.32%)
Sep 28, 2023 3.004 3.033 2.943 2.957 592,862 -0.05(-1.58%)
Sep 27, 2023 2.947 3.023 2.905 3.004 749,935 +0.07(+2.26%)
Sep 26, 2023 2.976 3.042 2.933 2.938 527,840 -0.06(-1.90%)
Sep 25, 2023 2.928 3.014 2.971 2.995 583,319 +0.04(+1.28%)
Sep 22, 2023 2.976 2.985 2.928 2.957 911,390 -0.01(-0.32%)
Sep 21, 2023 2.947 2.995 2.890 2.966 1,128,546 -0.02(-0.63%)
Sep 20, 2023 3.042 3.085 2.976 2.985 796,388 -0.03(-0.94%)
Sep 19, 2023 3.127 3.170 3.009 3.014 749,715 -0.13(-4.22%)
Sep 18, 2023 3.127 3.156 3.070 3.146 1,136,816 +0.04(+1.22%)
Sep 15, 2023 3.184 3.213 3.108 3.108 1,386,856 -0.08(-2.38%)
Sep 14, 2023 3.175 3.232 3.165 3.184 1,023,784 +0.03(+0.90%)
Sep 13, 2023 3.175 3.241 3.156 3.156 1,165,313 -0.10(-3.20%)
Sep 12, 2023 3.150 3.265 3.131 3.260 2,112,755 +0.07(+2.31%)
Sep 11, 2023 3.140 3.196 3.124 3.186 739,056 +0.06(+2.07%)
Sep 08, 2023 3.131 3.162 3.113 3.122 497,917 +0.01(+0.30%)
Sep 07, 2023 3.186 3.205 3.113 3.113 1,943,462 -0.06(-1.74%)
Sep 06, 2023 3.205 3.214 3.140 3.168 633,169 -0.04(-1.15%)
Sep 05, 2023 3.297 3.338 3.186 3.205 797,894 -0.11(-3.33%)
Sep 01, 2023 3.315 3.370 3.315 3.315 561,016 +0.01(+0.28%)
Aug 31, 2023 3.352 3.361 3.283 3.306 703,388 +0.02(+0.56%)
Aug 30, 2023 3.352 3.361 3.274 3.288 653,202 -0.06(-1.65%)
Aug 29, 2023 3.306 3.371 3.278 3.343 1,016,371 +0.05(+1.40%)
Aug 28, 2023 3.214 3.315 3.214 3.297 719,662 +0.10(+3.17%)
Aug 25, 2023 3.223 3.237 3.177 3.196 514,995 +0.00(+0.00%)
Aug 24, 2023 3.159 3.214 3.154 3.196 633,955 +0.02(+0.58%)
Aug 23, 2023 3.159 3.196 3.133 3.177 524,545 +0.02(+0.58%)
Aug 22, 2023 3.159 3.177 3.122 3.159 632,478 +0.00(+0.00%)
Aug 21, 2023 3.196 3.200 3.140 3.159 536,527 -0.03(-0.87%)
Aug 18, 2023 3.205 3.223 3.177 3.186 609,771 -0.04(-1.14%)
Aug 17, 2023 3.196 3.288 3.177 3.223 576,848 +0.02(+0.57%)
Aug 16, 2023 3.205 3.228 3.168 3.205 692,029 -0.01(-0.29%)
Aug 15, 2023 3.232 3.278 3.205 3.214 676,976 -0.04(-1.13%)
Aug 14, 2023 3.269 3.284 3.196 3.251 550,291 -0.03(-0.84%)
Aug 11, 2023 3.251 3.297 3.223 3.278 1,009,886 +0.02(+0.57%)
Aug 10, 2023 3.223 3.269 3.205 3.260 755,423 +0.06(+2.02%)
Aug 09, 2023 3.223 3.244 3.177 3.196 1,432,041 -0.02(-0.57%)
Aug 08, 2023 3.196 3.228 3.131 3.214 1,796,322 -0.01(-0.29%)
Aug 07, 2023 3.269 3.334 3.205 3.223 1,015,677 -0.04(-1.13%)
Aug 04, 2023 3.251 3.288 3.219 3.260 1,215,101 +0.03(+0.85%)
Aug 03, 2023 3.306 3.384 3.223 3.232 2,022,728 -0.12(-3.57%)
Aug 02, 2023 3.361 3.389 3.306 3.352 1,533,187 -0.04(-1.09%)
Aug 01, 2023 3.453 3.472 3.371 3.389 1,757,563 -0.09(-2.65%)
Jul 31, 2023 3.435 3.559 3.435 3.481 1,483,763 +0.03(+0.80%)
Jul 28, 2023 3.398 3.499 3.398 3.453 923,802 +0.07(+2.18%)
Jul 27, 2023 3.352 3.545 3.324 3.380 1,781,148 -0.15(-4.18%)
Jul 26, 2023 3.619 3.647 3.509 3.527 1,159,308 -0.06(-1.80%)
Jul 25, 2023 3.472 3.619 3.472 3.592 1,421,247 +0.13(+3.72%)
Jul 24, 2023 3.490 3.490 3.426 3.463 765,648 +0.02(+0.53%)
Jul 21, 2023 3.417 3.453 3.372 3.444 547,147 +0.06(+1.63%)
Jul 20, 2023 3.417 3.430 3.384 3.389 576,579 -0.02(-0.54%)
Jul 19, 2023 3.371 3.412 3.334 3.407 946,749 +0.07(+2.21%)
Jul 18, 2023 3.315 3.334 3.278 3.334 807,020 +0.04(+1.12%)
Jul 17, 2023 3.361 3.407 3.242 3.297 1,182,390 -0.10(-2.98%)
Jul 14, 2023 3.527 3.527 3.371 3.398 1,362,682 -0.13(-3.66%)
Jul 13, 2023 3.435 3.527 3.398 3.527 1,182,453 +0.09(+2.68%)
Jul 12, 2023 3.444 3.453 3.352 3.435 889,296 +0.05(+1.36%)
Jul 11, 2023 3.242 3.389 3.196 3.389 1,635,873 +0.16(+4.84%)
Jul 10, 2023 3.398 3.430 3.232 3.232 2,352,405 -0.29(-8.36%)
Jul 07, 2023 3.481 3.592 3.435 3.527 1,694,471 +0.10(+2.96%)
Jul 06, 2023 3.361 3.426 3.306 3.426 662,709 +0.02(+0.54%)
Jul 05, 2023 3.490 3.536 3.389 3.407 1,468,295 -0.17(-4.64%)
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.