Skip to main content

Ardagh Metal Packaging S.A. (NY: AMBP )

3.370 -0.090 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 3.500 3.500 3.350 3.370 1,193,305 -0.09(-2.60%)
Apr 16, 2024 3.310 3.470 3.250 3.460 5,421,159 +0.13(+3.90%)
Apr 15, 2024 3.450 3.470 3.290 3.330 1,280,734 -0.08(-2.35%)
Apr 12, 2024 3.420 3.465 3.400 3.410 1,267,080 -0.03(-0.87%)
Apr 11, 2024 3.460 3.490 3.430 3.440 1,227,728 -0.01(-0.29%)
Apr 10, 2024 3.440 3.480 3.370 3.450 1,151,247 -0.04(-1.15%)
Apr 09, 2024 3.500 3.530 3.480 3.490 1,553,830 +0.01(+0.29%)
Apr 08, 2024 3.490 3.515 3.470 3.480 727,397 +0.00(+0.00%)
Apr 05, 2024 3.530 3.530 3.420 3.480 1,174,260 -0.05(-1.42%)
Apr 04, 2024 3.490 3.570 3.460 3.530 1,388,762 +0.05(+1.44%)
Apr 03, 2024 3.350 3.490 3.350 3.480 1,929,968 +0.11(+3.26%)
Apr 02, 2024 3.410 3.430 3.353 3.370 549,785 -0.05(-1.46%)
Apr 01, 2024 3.350 3.430 3.320 3.420 1,683,824 -0.01(-0.29%)
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%)
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.