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 (%)
Mar 31, 2022 6.506 6.530 6.443 6.451 726,184 -0.09(-1.33%)
Mar 30, 2022 6.752 6.784 6.522 6.538 636,043 -0.21(-3.17%)
Mar 29, 2022 6.784 6.816 6.657 6.752 864,962 +0.10(+1.43%)
Mar 28, 2022 6.744 6.768 6.557 6.657 639,785 -0.10(-1.53%)
Mar 25, 2022 6.649 6.768 6.558 6.760 1,394,656 +0.13(+2.04%)
Mar 24, 2022 6.633 6.665 6.525 6.625 1,297,406 -0.02(-0.36%)
Mar 23, 2022 6.705 6.776 6.578 6.649 928,661 -0.15(-2.22%)
Mar 22, 2022 6.856 6.947 6.760 6.800 960,091 -0.02(-0.23%)
Mar 21, 2022 6.895 6.983 6.721 6.816 886,860 -0.17(-2.39%)
Mar 18, 2022 6.721 6.983 6.653 6.983 4,722,645 +0.19(+2.80%)
Mar 17, 2022 6.657 6.800 6.649 6.792 1,558,364 +0.07(+1.06%)
Mar 16, 2022 6.562 6.721 6.558 6.721 1,641,100 +0.23(+3.55%)
Mar 15, 2022 6.403 6.491 6.312 6.491 1,170,092 +0.14(+2.25%)
Mar 14, 2022 6.316 6.522 6.292 6.348 1,688,275 +0.10(+1.52%)
Mar 11, 2022 6.141 6.328 6.102 6.253 1,369,898 +0.22(+3.68%)
Mar 10, 2022 5.975 6.030 1,284,166 -0.07(-1.17%)
Mar 09, 2022 6.022 6.173 5.959 6.102 1,361,764 +0.31(+5.34%)
Mar 08, 2022 5.673 6.082 5.562 5.792 1,998,303 +0.10(+1.81%)
Mar 07, 2022 6.189 6.197 5.669 5.689 2,453,956 -0.52(-8.43%)
Mar 04, 2022 6.348 6.348 6.070 6.213 2,411,761 -0.22(-3.45%)
Mar 03, 2022 6.300 6.475 6.280 6.435 1,659,206 +0.13(+2.14%)
Mar 02, 2022 6.149 6.364 6.118 6.300 1,814,217 +0.14(+2.32%)
Mar 01, 2022 6.641 6.641 6.149 6.157 2,426,565 -0.44(-6.62%)
Feb 28, 2022 6.776 6.816 6.530 6.594 2,097,524 -0.32(-4.59%)
Feb 25, 2022 6.760 6.927 6.737 6.911 1,635,711 +0.13(+1.99%)
Feb 24, 2022 6.752 6.824 6.475 6.776 3,124,062 -0.16(-2.29%)
Feb 23, 2022 7.141 7.157 6.923 6.935 954,834 -0.14(-2.02%)
Feb 22, 2022 7.141 7.221 7.062 7.078 1,273,353 -0.13(-1.87%)
Feb 18, 2022 7.213 0 -0.02(-0.33%)
Feb 17, 2022 7.355 7.443 7.236 7.236 522,732 -0.18(-2.46%)
Feb 16, 2022 7.387 7.443 7.332 7.419 1,127,928 +0.05(+0.65%)
Feb 15, 2022 7.340 7.459 7.332 7.371 1,290,940 +0.08(+1.09%)
Feb 14, 2022 7.292 7.348 7.221 7.292 559,656 -0.05(-0.65%)
Feb 11, 2022 7.363 7.514 7.244 7.340 1,319,105 -0.03(-0.43%)
Feb 10, 2022 7.379 7.522 7.292 7.371 1,262,135 -0.12(-1.59%)
Feb 09, 2022 7.538 7.593 7.471 7.490 932,810 -0.02(-0.21%)
Feb 08, 2022 7.300 7.530 7.275 7.506 1,300,176 +0.24(+3.28%)
Feb 07, 2022 7.403 7.482 7.244 7.268 1,507,097 -0.13(-1.72%)
Feb 04, 2022 7.419 7.482 7.367 7.395 995,204 -0.02(-0.32%)
Feb 03, 2022 7.459 7.419 1,571,535 -0.11(-1.48%)
Feb 02, 2022 7.713 7.744 7.514 7.530 1,991,583 -0.13(-1.66%)
Feb 01, 2022 7.728 7.756 7.586 7.657 1,668,254 +0.02(+0.21%)
Jan 31, 2022 7.300 7.776 7.641 4,788,337 +0.39(+5.36%)
Jan 28, 2022 6.935 7.340 6.879 7.252 2,295,601 +0.35(+5.06%)
Jan 27, 2022 6.816 7.082 6.737 6.903 1,473,030 +0.13(+1.99%)
Jan 26, 2022 6.784 6.895 6.713 6.768 779,792 -0.02(-0.23%)
Jan 25, 2022 6.919 6.951 6.641 6.784 1,579,416 -0.22(-3.17%)
Jan 24, 2022 6.848 7.030 6.653 7.006 1,795,566 +0.06(+0.91%)
Jan 21, 2022 7.181 7.260 6.867 6.943 1,454,608 -0.13(-1.80%)
Jan 20, 2022 7.228 7.260 7.046 7.070 1,650,728 -0.07(-1.00%)
Jan 19, 2022 6.990 7.181 6.967 7.141 1,557,481 +0.20(+2.86%)
Jan 18, 2022 7.062 7.125 6.816 6.943 1,255,129 -0.09(-1.24%)
Jan 14, 2022 7.030 0 -0.09(-1.23%)
Jan 13, 2022 6.983 7.181 6.983 7.117 1,570,017 +0.18(+2.63%)
Jan 12, 2022 6.895 6.967 6.832 6.935 716,656 +0.03(+0.46%)
Jan 11, 2022 6.705 6.939 6.697 6.903 935,583 +0.16(+2.35%)
Jan 10, 2022 6.856 6.856 6.657 6.744 1,079,988 -0.13(-1.85%)
Jan 07, 2022 6.760 6.935 6.705 6.871 914,575 +0.10(+1.41%)
Jan 06, 2022 6.800 6.887 6.729 6.776 1,432,742 +0.01(+0.12%)
Jan 05, 2022 6.911 6.959 6.713 6.768 1,474,915 -0.16(-2.29%)
Jan 04, 2022 7.141 7.240 6.887 6.927 2,371,500 -0.25(-3.43%)
Jan 03, 2022 7.157 7.284 7.117 7.173 1,382,697 +0.01(+0.11%)
Dec 31, 2021 7.030 7.197 6.983 7.165 1,616,092 +0.14(+2.03%)
Dec 30, 2021 6.967 7.098 6.943 7.022 1,190,178 +0.03(+0.45%)
Dec 29, 2021 7.014 7.014 6.927 6.990 1,395,497 -0.02(-0.23%)
Dec 28, 2021 6.967 7.054 6.943 7.006 1,131,247 -0.01(-0.11%)
Dec 27, 2021 7.078 7.193 6.975 7.014 974,113 -0.04(-0.56%)
Dec 23, 2021 7.102 7.189 6.990 7.054 1,392,374 -0.03(-0.45%)
Dec 22, 2021 7.181 7.221 7.022 7.086 2,026,916 -0.06(-0.78%)
Dec 21, 2021 6.975 7.189 6.840 7.141 3,535,753 +0.24(+3.45%)
Dec 20, 2021 6.768 6.951 6.649 6.903 3,247,072 +0.06(+0.81%)
Dec 17, 2021 7.022 7.149 6.824 6.848 7,933,185 -0.21(-2.92%)
Dec 16, 2021 7.189 7.316 6.998 7.054 1,757,849 -0.13(-1.88%)
Dec 15, 2021 7.181 7.284 7.030 7.189 1,512,527 -0.01(-0.11%)
Dec 14, 2021 7.260 7.355 7.181 7.197 945,437 -0.14(-1.95%)
Dec 13, 2021 7.443 7.502 7.276 7.340 725,350 -0.13(-1.70%)
Dec 10, 2021 7.411 7.530 7.363 7.467 1,399,204 +0.06(+0.86%)
Dec 09, 2021 7.474 7.554 7.379 7.403 493,713 -0.13(-1.79%)
Dec 08, 2021 7.617 7.649 7.510 7.538 522,740 -0.08(-1.04%)
Dec 07, 2021 7.697 7.744 7.593 7.617 1,515,507 -0.04(-0.52%)
Dec 06, 2021 7.459 7.705 7.451 7.657 1,921,442 +0.18(+2.44%)
Dec 03, 2021 7.395 7.554 7.328 7.474 859,973 +0.08(+1.07%)
Dec 02, 2021 7.324 7.411 7.244 7.395 525,950 +0.19(+2.64%)
Dec 01, 2021 7.419 7.514 7.189 7.205 987,498 -0.21(-2.89%)
Nov 30, 2021 7.625 7.673 7.407 7.419 1,036,053 -0.25(-3.31%)
Nov 29, 2021 7.625 7.871 7.586 7.673 1,139,959 +0.05(+0.62%)
Nov 26, 2021 7.482 7.713 7.482 7.625 592,787 +0.03(+0.42%)
Nov 24, 2021 7.498 7.665 7.443 7.593 1,146,080 +0.06(+0.74%)
Nov 23, 2021 7.832 7.887 7.526 7.538 848,475 -0.29(-3.75%)
Nov 22, 2021 7.720 7.899 7.705 7.832 2,040,611 +0.21(+2.81%)
Nov 19, 2021 7.641 7.665 7.517 7.617 806,373 +0.00(+0.00%)
Nov 18, 2021 7.665 7.617 7.506 7.617 741,335 -0.06(-0.83%)
Nov 17, 2021 7.720 7.835 7.657 7.681 782,334 -0.03(-0.41%)
Nov 16, 2021 7.554 7.728 7.554 7.713 3,268,711 +0.11(+1.46%)
Nov 15, 2021 7.649 7.713 7.570 7.601 827,708 -0.04(-0.52%)
Nov 12, 2021 7.760 7.768 7.601 7.641 1,420,367 -0.09(-1.13%)
Nov 11, 2021 7.784 7.824 7.625 7.728 752,261 +0.06(+0.83%)
Nov 10, 2021 7.617 7.665 7.665 510,366 +0.02(+0.21%)
Nov 09, 2021 7.657 7.681 7.546 7.649 565,869 +0.02(+0.21%)
Nov 08, 2021 7.705 7.728 7.530 7.633 980,656 -0.02(-0.31%)
Nov 05, 2021 7.625 7.736 7.538 7.657 1,598,497 +0.04(+0.52%)
Nov 04, 2021 7.633 7.701 7.522 7.617 497,178 -0.08(-1.03%)
Nov 03, 2021 7.593 7.736 7.546 7.697 488,647 +0.06(+0.83%)
Nov 02, 2021 7.657 7.720 7.570 7.633 462,509 -0.06(-0.82%)
Nov 01, 2021 7.728 7.839 7.816 7.697 1,612,151 -0.12(-1.52%)
Oct 29, 2021 7.863 7.927 7.744 7.816 955,011 -0.01(-0.10%)
Oct 28, 2021 8.093 8.093 7.792 7.824 1,508,591 +0.25(+3.35%)
Oct 27, 2021 7.387 7.609 7.332 7.570 974,934 +0.16(+2.14%)
Oct 26, 2021 7.538 7.411 1,365,056 -0.04(-0.53%)
Oct 25, 2021 7.768 7.839 7.411 7.451 894,167 -0.44(-5.63%)
Oct 22, 2021 7.911 8.030 7.816 7.895 856,028 -0.02(-0.30%)
Oct 21, 2021 7.919 8.006 7.863 7.919 923,742 -0.01(-0.10%)
Oct 20, 2021 7.720 7.990 7.681 7.927 737,954 +0.19(+2.46%)
Oct 19, 2021 7.705 7.847 7.641 7.736 1,181,856 +0.03(+0.41%)
Oct 18, 2021 7.689 7.824 7.586 7.705 1,006,697 -0.05(-0.61%)
Oct 15, 2021 7.943 7.958 7.681 7.752 650,037 -0.10(-1.31%)
Oct 14, 2021 7.951 7.975 7.720 7.855 1,001,148 -0.04(-0.50%)
Oct 13, 2021 8.220 8.220 7.895 7.895 1,023,085 -0.18(-2.26%)
Oct 12, 2021 7.998 8.236 7.982 8.078 768,671 +0.05(+0.59%)
Oct 11, 2021 7.951 8.220 7.951 8.030 571,585 +0.14(+1.81%)
Oct 08, 2021 7.990 8.054 7.871 7.887 607,543 -0.09(-1.09%)
Oct 07, 2021 8.054 8.181 7.927 7.974 1,074,061 -0.11(-1.37%)
Oct 06, 2021 7.935 8.093 7.776 8.085 1,348,305 +0.20(+2.52%)
Oct 05, 2021 7.752 7.927 7.720 7.887 932,659 +0.13(+1.74%)
Oct 04, 2021 7.800 7.935 7.625 7.752 1,608,331 -0.13(-1.61%)
Oct 01, 2021 7.919 7.943 7.752 7.879 1,407,461 -0.02(-0.30%)
Sep 30, 2021 7.998 8.038 7.816 7.903 2,015,735 -0.06(-0.80%)
Sep 29, 2021 7.839 8.006 7.792 7.966 1,172,808 +0.07(+0.90%)
Sep 28, 2021 7.974 7.998 7.847 7.895 781,717 -0.13(-1.68%)
Sep 27, 2021 8.006 8.062 7.855 8.030 945,523 +0.10(+1.30%)
Sep 24, 2021 8.014 8.173 7.808 7.927 2,515,900 -0.08(-0.99%)
Sep 23, 2021 8.371 8.371 7.998 8.006 2,021,216 -0.29(-3.44%)
Sep 22, 2021 8.046 8.323 8.014 8.292 708,549 +0.25(+3.06%)
Sep 21, 2021 8.236 8.252 8.038 8.046 438,030 -0.10(-1.27%)
Sep 20, 2021 8.133 8.276 8.030 8.149 2,498,348 -0.17(-2.10%)
Sep 17, 2021 8.197 8.379 8.197 8.323 2,256,235 +0.11(+1.35%)
Sep 16, 2021 8.316 8.323 8.166 8.212 1,567,439 -0.13(-1.62%)
Sep 15, 2021 8.268 8.411 8.260 8.347 1,518,601 +0.02(+0.19%)
Sep 14, 2021 8.387 8.387 8.292 8.331 1,019,962 -0.06(-0.66%)
Sep 13, 2021 8.450 8.450 8.292 8.387 1,217,435 +0.08(+0.96%)
Sep 10, 2021 8.395 8.419 8.220 8.308 1,225,998 +0.01(+0.10%)
Sep 09, 2021 8.522 8.593 8.268 8.300 1,823,780 -0.22(-2.61%)
Sep 08, 2021 8.514 8.577 8.458 8.522 521,444 +0.02(+0.28%)
Sep 07, 2021 8.871 8.950 8.490 8.498 996,868 -0.37(-4.12%)
Sep 03, 2021 8.490 8.927 8.466 8.863 1,106,886 +0.26(+3.04%)
Sep 02, 2021 8.474 8.609 8.411 8.601 1,906,937 +0.06(+0.65%)
Sep 01, 2021 8.427 8.593 8.403 8.546 1,847,825 +0.05(+0.56%)
Aug 31, 2021 8.514 8.577 8.435 8.498 654,189 -0.10(-1.11%)
Aug 30, 2021 8.911 8.914 8.498 8.593 1,197,988 -0.06(-0.64%)
Aug 27, 2021 8.815 8.895 8.601 8.649 1,588,227 -0.21(-2.42%)
Aug 26, 2021 9.022 9.141 8.688 8.863 2,083,801 -0.25(-2.70%)
Aug 25, 2021 9.196 9.498 8.823 9.109 882,208 -0.15(-1.63%)
Aug 24, 2021 8.974 9.363 8.562 9.260 1,246,644 -0.11(-1.19%)
Aug 23, 2021 9.514 9.617 9.323 9.371 979,143 -0.06(-0.59%)
Aug 20, 2021 9.141 9.522 9.141 9.426 317,391 +0.24(+2.59%)
Aug 19, 2021 8.919 9.403 8.736 9.188 660,967 +0.26(+2.93%)
Aug 18, 2021 9.053 9.117 8.807 8.927 534,480 -0.13(-1.40%)
Aug 17, 2021 9.204 9.363 8.927 9.053 460,171 -0.27(-2.89%)
Aug 16, 2021 9.744 9.863 9.268 9.323 591,092 -0.32(-3.29%)
Aug 13, 2021 9.609 9.807 9.522 9.641 896,877 +0.10(+1.08%)
Aug 12, 2021 9.720 9.760 9.442 9.537 987,268 -0.02(-0.25%)
Aug 11, 2021 9.188 9.625 9.125 9.561 1,122,225 +0.42(+4.60%)
Aug 10, 2021 9.442 9.514 8.847 9.141 514,246 -0.29(-3.03%)
Aug 09, 2021 9.069 9.514 8.934 9.426 444,843 +0.31(+3.39%)
Aug 06, 2021 8.450 9.117 8.125 9.117 513,224 +0.68(+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.