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 )

3.940 -0.030 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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.