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 +0.010 (+0.25%)
Official Closing 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 (%)
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%)
Nov 01, 2023 3.222 3.298 3.108 3.203 2,559,589 +0.01(+0.30%)
Oct 31, 2023 3.260 3.345 3.156 3.194 2,270,645 -0.08(-2.32%)
Oct 30, 2023 3.089 3.307 3.089 3.269 13,029,611 +0.19(+6.15%)
Oct 27, 2023 3.014 3.156 2.976 3.080 3,531,735 +0.10(+3.50%)
Oct 26, 2023 2.767 3.018 2.654 2.976 4,617,748 +0.32(+12.14%)
Oct 25, 2023 2.511 2.677 2.504 2.654 2,435,780 +0.15(+6.06%)
Oct 24, 2023 2.454 2.521 2.445 2.502 3,425,255 +0.07(+2.72%)
Oct 23, 2023 2.511 2.511 2.436 2.436 2,132,377 -0.05(-1.91%)
Oct 20, 2023 2.568 2.568 2.483 2.483 1,487,606 -0.09(-3.68%)
Oct 19, 2023 2.606 2.663 2.568 2.578 902,548 -0.05(-1.81%)
Oct 18, 2023 2.663 2.677 2.625 2.625 611,383 -0.07(-2.46%)
Oct 17, 2023 2.644 2.758 2.635 2.691 696,020 +0.04(+1.43%)
Oct 16, 2023 2.559 2.682 2.530 2.654 1,090,530 +0.11(+4.48%)
Oct 13, 2023 2.578 2.597 2.530 2.540 687,547 -0.04(-1.47%)
Oct 12, 2023 2.606 2.625 2.549 2.578 1,072,294 -0.02(-0.73%)
Oct 11, 2023 2.701 2.744 2.559 2.597 1,486,333 -0.08(-2.84%)
Oct 10, 2023 2.701 2.748 2.663 2.672 951,575 +0.00(+0.00%)
Oct 09, 2023 2.691 2.720 2.625 2.672 851,185 -0.06(-2.08%)
Oct 06, 2023 2.748 2.758 2.625 2.729 1,063,455 +0.01(+0.35%)
Oct 05, 2023 2.777 2.796 2.696 2.720 1,116,927 -0.08(-2.71%)
Oct 04, 2023 2.843 2.861 2.748 2.796 615,025 -0.04(-1.34%)
Oct 03, 2023 2.928 2.947 2.815 2.834 1,243,479 -0.11(-3.86%)
Oct 02, 2023 2.966 3.042 2.928 2.947 944,623 -0.02(-0.64%)
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%)
Jul 03, 2023 3.490 3.573 3.449 3.573 790,411 +0.11(+3.19%)
Jun 30, 2023 3.407 3.490 3.384 3.463 1,591,971 +0.10(+3.01%)
Jun 29, 2023 3.242 3.371 3.168 3.361 1,855,632 +0.12(+3.69%)
Jun 28, 2023 3.223 3.251 3.113 3.242 1,663,800 +0.00(+0.00%)
Jun 27, 2023 3.131 3.306 3.094 3.242 1,508,764 +0.11(+3.53%)
Jun 26, 2023 3.085 3.186 3.085 3.131 1,806,772 +0.06(+1.80%)
Jun 23, 2023 3.140 3.175 3.048 3.076 3,821,934 -0.13(-4.02%)
Jun 22, 2023 3.205 3.237 3.122 3.205 1,835,342 +0.00(+0.00%)
Jun 21, 2023 3.278 3.306 3.205 3.205 1,236,655 -0.07(-2.25%)
Jun 20, 2023 3.417 3.417 3.251 3.278 2,083,799 -0.17(-4.81%)
Jun 16, 2023 3.407 3.490 3.384 3.444 2,265,792 +0.04(+1.08%)
Jun 15, 2023 3.315 3.435 3.315 3.407 1,199,702 -0.03(-0.80%)
May 08, 2023 3.363 3.435 3.336 3.435 1,179,892 +0.10(+2.96%)
May 05, 2023 3.354 3.399 3.283 3.336 1,348,063 +0.02(+0.54%)
May 04, 2023 3.327 3.417 3.300 3.318 1,110,503 -0.03(-0.80%)
May 03, 2023 3.426 3.480 3.336 3.345 1,045,929 -0.09(-2.61%)
May 02, 2023 3.516 3.516 3.399 3.435 1,873,983 -0.09(-2.54%)
May 01, 2023 3.632 3.704 3.507 3.525 1,534,687 -0.13(-3.68%)
Apr 28, 2023 3.605 3.848 3.605 3.659 2,570,040 +0.05(+1.49%)
Apr 27, 2023 3.103 3.655 3.103 3.605 3,218,253 +0.50(+16.19%)
Apr 26, 2023 3.157 3.211 3.085 3.103 1,610,684 -0.08(-2.54%)
Apr 25, 2023 3.274 3.300 3.157 3.184 1,495,056 -0.09(-2.74%)
Apr 24, 2023 3.265 3.296 3.238 3.274 1,232,226 +0.03(+0.83%)
Apr 21, 2023 3.202 3.269 3.184 3.247 1,390,833 +0.03(+0.84%)
Apr 20, 2023 3.229 3.247 3.193 3.220 939,008 -0.02(-0.55%)
Apr 19, 2023 3.256 3.283 3.157 3.238 1,744,396 -0.02(-0.55%)
Apr 18, 2023 3.247 3.318 3.215 3.256 1,820,896 +0.03(+0.83%)
Apr 17, 2023 3.238 3.291 3.188 3.229 3,945,716 +0.00(+0.00%)
Apr 14, 2023 3.327 3.336 3.211 3.229 2,399,340 -0.09(-2.70%)
Apr 13, 2023 3.300 3.404 3.291 3.318 1,923,087 +0.03(+0.82%)
Apr 12, 2023 3.453 3.457 3.238 3.291 2,320,655 -0.13(-3.93%)
Apr 11, 2023 3.444 3.525 3.417 3.426 950,238 +0.00(+0.00%)
Apr 10, 2023 3.309 3.462 3.265 3.426 1,184,893 +0.11(+3.24%)
Apr 06, 2023 3.435 3.435 3.274 3.318 1,687,039 -0.13(-3.65%)
Apr 05, 2023 3.444 3.489 3.404 3.444 1,364,235 +0.03(+0.79%)
Apr 04, 2023 3.695 3.713 3.395 3.417 1,416,379 -0.29(-7.75%)
Apr 03, 2023 3.677 3.744 3.605 3.704 8,829,963 +0.04(+1.23%)
Mar 31, 2023 3.596 3.668 3.570 3.659 861,452 +0.06(+1.75%)
Mar 30, 2023 3.614 3.623 3.552 3.596 945,752 +0.04(+1.26%)
Mar 29, 2023 3.507 3.587 3.498 3.552 854,215 +0.07(+2.06%)
Mar 28, 2023 3.417 3.489 3.417 3.480 620,902 +0.04(+1.31%)
Mar 27, 2023 3.390 3.453 3.372 3.435 1,305,952 +0.04(+1.32%)
Mar 24, 2023 3.327 3.390 3.277 3.390 900,588 +0.04(+1.07%)
Mar 23, 2023 3.408 3.471 3.305 3.354 1,947,914 -0.04(-1.06%)
Mar 22, 2023 3.408 3.493 3.359 3.390 1,325,086 -0.02(-0.53%)
Mar 21, 2023 3.390 3.439 3.354 3.408 1,350,762 +0.07(+2.15%)
Mar 20, 2023 3.507 3.525 3.327 3.336 2,852,825 -0.13(-3.88%)
Mar 17, 2023 3.552 3.552 3.399 3.471 4,316,294 -0.07(-2.03%)
Mar 16, 2023 3.507 3.587 3.417 3.543 1,933,028 +0.01(+0.25%)
Mar 15, 2023 3.605 3.659 3.516 3.534 1,977,337 -0.15(-4.14%)
Mar 14, 2023 3.740 3.740 3.637 3.686 1,723,347 +0.01(+0.24%)
Mar 13, 2023 3.677 3.758 3.610 3.677 1,307,700 -0.02(-0.49%)
Mar 10, 2023 3.835 3.835 3.643 3.695 2,221,953 -0.17(-4.31%)
Mar 09, 2023 3.844 3.901 3.831 3.861 1,251,371 +0.00(+0.00%)
Mar 08, 2023 3.800 3.870 3.748 3.861 3,013,491 +0.06(+1.61%)
Mar 07, 2023 3.931 3.953 3.774 3.800 1,618,097 -0.16(-3.98%)
Mar 06, 2023 4.072 4.115 3.923 3.958 1,993,350 -0.08(-1.95%)
Mar 03, 2023 4.019 4.115 3.993 4.037 2,586,241 +0.05(+1.32%)
Mar 02, 2023 3.984 4.032 3.914 3.984 5,515,719 -0.03(-0.66%)
Mar 01, 2023 4.185 4.212 3.872 4.010 7,895,240 -0.21(-4.98%)
Feb 28, 2023 4.264 4.404 4.194 4.220 2,011,752 -0.03(-0.62%)
Feb 27, 2023 4.422 4.439 4.194 4.247 2,241,937 -0.18(-4.15%)
Feb 24, 2023 4.387 4.482 4.334 4.431 1,405,302 -0.05(-1.17%)
Feb 23, 2023 4.422 4.606 4.273 4.483 4,227,886 -0.27(-5.71%)
Feb 22, 2023 4.728 4.803 4.705 4.755 1,584,714 +0.04(+0.93%)
Feb 21, 2023 4.798 4.838 4.702 4.711 1,207,364 -0.12(-2.54%)
Feb 17, 2023 4.868 4.912 4.798 4.833 1,235,466 -0.04(-0.72%)
Feb 16, 2023 4.903 4.965 4.868 4.868 1,097,750 -0.10(-1.94%)
Feb 15, 2023 4.816 4.987 4.790 4.965 1,360,821 +0.11(+2.35%)
Feb 14, 2023 4.790 4.899 4.770 4.851 1,836,619 +0.07(+1.47%)
Feb 13, 2023 4.641 4.829 4.610 4.781 4,113,907 +0.15(+3.21%)
Feb 10, 2023 4.614 4.693 4.571 4.632 895,072 -0.01(-0.19%)
Feb 09, 2023 4.790 4.816 4.641 4.641 718,533 -0.11(-2.21%)
Feb 08, 2023 4.798 4.846 4.728 4.746 570,888 -0.07(-1.45%)
Feb 07, 2023 4.860 4.938 4.755 4.816 754,892 -0.06(-1.26%)
Feb 06, 2023 4.938 4.938 4.833 4.877 970,567 -0.06(-1.24%)
Feb 03, 2023 5.052 5.105 4.925 4.938 2,015,962 -0.15(-2.93%)
Feb 02, 2023 5.079 5.166 4.932 5.087 1,590,384 +0.04(+0.69%)
Feb 01, 2023 4.903 5.105 4.903 5.052 1,397,803 +0.13(+2.67%)
Jan 31, 2023 4.851 4.956 4.816 4.921 1,151,589 +0.10(+2.00%)
Jan 30, 2023 4.825 4.886 4.798 4.825 751,616 -0.04(-0.72%)
Jan 27, 2023 4.746 4.921 4.728 4.860 886,769 +0.09(+1.83%)
Jan 26, 2023 4.825 4.877 4.715 4.772 851,324 -0.03(-0.55%)
Jan 25, 2023 4.833 4.866 4.685 4.798 1,144,402 -0.08(-1.62%)
Jan 24, 2023 4.895 4.930 4.768 4.877 1,168,962 -0.01(-0.18%)
Jan 23, 2023 4.860 4.921 4.781 4.886 1,316,809 +0.04(+0.72%)
Jan 20, 2023 4.676 4.868 4.654 4.851 1,097,193 +0.18(+3.75%)
Jan 19, 2023 4.649 4.702 4.588 4.676 995,089 -0.03(-0.56%)
Jan 18, 2023 4.614 4.772 4.606 4.702 1,170,516 +0.11(+2.29%)
Jan 17, 2023 4.623 4.658 4.518 4.597 1,021,884 -0.02(-0.38%)
Jan 13, 2023 4.579 4.641 4.536 4.614 1,204,234 +0.04(+0.76%)
Jan 12, 2023 4.711 4.724 4.553 4.579 1,499,566 -0.10(-2.06%)
Jan 11, 2023 4.790 4.825 4.632 4.676 1,231,200 -0.11(-2.20%)
Jan 10, 2023 4.798 4.833 4.706 4.781 3,059,552 -0.01(-0.18%)
Jan 09, 2023 4.597 4.851 4.597 4.790 3,071,022 +0.23(+4.99%)
Jan 06, 2023 4.579 4.628 4.518 4.562 3,025,538 -0.01(-0.19%)
Jan 05, 2023 4.396 4.614 4.374 4.571 3,597,302 +0.12(+2.76%)
Jan 04, 2023 4.439 4.588 4.387 4.448 2,224,110 +0.06(+1.40%)
Jan 03, 2023 4.229 4.387 4.229 4.387 2,356,310 +0.18(+4.16%)
Dec 30, 2022 4.185 4.361 4.159 4.212 1,505,704 +0.01(+0.21%)
Dec 29, 2022 4.133 4.255 4.133 4.203 1,681,087 +0.11(+2.78%)
Dec 28, 2022 4.177 4.264 4.050 4.089 2,387,468 -0.09(-2.10%)
Dec 27, 2022 4.168 4.212 4.076 4.177 3,204,391 +0.02(+0.42%)
Dec 23, 2022 4.115 4.212 4.089 4.159 2,433,419 +0.08(+1.93%)
Dec 22, 2022 4.177 4.216 4.002 4.080 2,142,187 -0.14(-3.32%)
Dec 21, 2022 3.853 4.234 3.796 4.220 7,781,588 +0.41(+10.80%)
Dec 20, 2022 3.975 4.028 3.800 3.809 2,873,425 -0.12(-3.12%)
Dec 19, 2022 3.958 3.993 3.905 3.931 1,651,237 -0.05(-1.32%)
Dec 16, 2022 4.072 4.107 3.953 3.984 1,905,067 -0.12(-2.99%)
Dec 15, 2022 4.177 4.286 4.098 4.107 1,718,851 +0.07(+1.74%)
Dec 14, 2022 3.853 4.115 3.853 4.037 1,968,356 +0.18(+4.77%)
Dec 13, 2022 4.063 4.115 3.835 3.853 2,891,683 -0.11(-2.87%)
Dec 12, 2022 4.019 4.037 3.931 3.967 1,552,037 -0.05(-1.31%)
Dec 09, 2022 4.019 4.080 3.949 4.019 1,221,632 -0.01(-0.22%)
Dec 08, 2022 4.028 4.124 4.006 4.028 2,336,640 +0.02(+0.44%)
Dec 07, 2022 4.037 4.159 4.002 4.010 2,888,425 -0.02(-0.43%)
Dec 06, 2022 3.809 4.054 3.783 4.028 4,746,734 +0.25(+6.48%)
Dec 05, 2022 3.940 3.949 3.765 3.783 1,707,594 -0.20(-5.05%)
Dec 02, 2022 3.931 4.050 3.861 3.984 1,768,673 +0.04(+0.89%)
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.