Skip to main content

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

3.740 -0.040 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 3.800 3.895 3.745 3.780 1,188,420 -0.02(-0.53%)
Mar 21, 2023 3.780 3.835 3.740 3.800 1,211,448 +0.08(+2.15%)
Mar 20, 2023 3.910 3.930 3.710 3.720 2,558,591 -0.15(-3.88%)
Mar 17, 2023 3.960 3.960 3.790 3.870 3,871,121 -0.08(-2.03%)
Mar 16, 2023 3.910 4.000 3.810 3.950 1,733,660 +0.01(+0.25%)
Mar 15, 2023 4.020 4.080 3.920 3.940 1,773,399 -0.17(-4.14%)
Mar 14, 2023 4.170 4.170 4.055 4.110 1,545,605 +0.01(+0.24%)
Mar 13, 2023 4.100 4.190 4.025 4.100 1,172,827 -0.02(-0.49%)
Mar 10, 2023 4.276 4.276 4.061 4.120 1,992,786 -0.19(-4.31%)
Mar 09, 2023 4.286 4.349 4.271 4.306 1,122,308 +0.00(+0.00%)
Mar 08, 2023 4.237 4.315 4.179 4.306 2,702,686 +0.07(+1.61%)
Mar 07, 2023 4.384 4.408 4.208 4.237 1,451,210 -0.18(-3.98%)
Mar 06, 2023 4.540 4.589 4.374 4.413 1,787,761 -0.09(-1.95%)
Mar 03, 2023 4.481 4.589 4.452 4.501 2,319,502 +0.06(+1.32%)
Mar 02, 2023 4.442 4.496 4.364 4.442 4,946,840 -0.03(-0.66%)
Mar 01, 2023 4.667 4.696 4.317 4.471 7,080,942 -0.23(-4.98%)
Feb 28, 2023 4.755 4.911 4.676 4.706 1,804,265 -0.03(-0.62%)
Feb 27, 2023 4.930 4.950 4.676 4.735 2,010,709 -0.21(-4.15%)
Feb 24, 2023 4.891 4.997 4.833 4.940 1,260,362 -0.06(-1.17%)
Feb 23, 2023 4.930 5.135 4.764 4.999 3,791,831 -0.30(-5.71%)
Feb 22, 2023 5.272 5.355 5.246 5.301 1,421,270 +0.05(+0.93%)
Feb 21, 2023 5.350 5.394 5.243 5.253 1,082,839 -0.14(-2.54%)
Feb 17, 2023 5.428 5.477 5.350 5.389 1,108,042 -0.04(-0.72%)
Feb 16, 2023 5.467 5.536 5.428 5.428 984,531 -0.11(-1.94%)
Feb 15, 2023 5.370 5.560 5.340 5.536 1,220,469 +0.13(+2.35%)
Feb 14, 2023 5.340 5.462 5.318 5.409 1,647,195 +0.08(+1.47%)
Feb 13, 2023 5.174 5.384 5.140 5.331 3,689,608 +0.17(+3.21%)
Feb 10, 2023 5.145 5.233 5.096 5.165 802,756 -0.01(-0.19%)
Feb 09, 2023 5.340 5.370 5.174 5.174 644,425 -0.12(-2.21%)
Feb 08, 2023 5.350 5.404 5.272 5.292 512,007 -0.08(-1.45%)
Feb 07, 2023 5.418 5.506 5.301 5.370 677,034 -0.07(-1.26%)
Feb 06, 2023 5.506 5.506 5.389 5.438 870,465 -0.07(-1.24%)
Feb 03, 2023 5.633 5.692 5.492 5.506 1,808,040 -0.17(-2.93%)
Feb 02, 2023 5.663 5.760 5.500 5.672 1,426,355 +0.04(+0.69%)
Feb 01, 2023 5.467 5.692 5.467 5.633 1,253,637 +0.15(+2.67%)
Jan 31, 2023 5.409 5.526 5.370 5.487 1,032,817 +0.11(+2.00%)
Jan 30, 2023 5.379 5.448 5.350 5.379 674,096 -0.04(-0.72%)
Jan 27, 2023 5.292 5.487 5.272 5.418 795,310 +0.10(+1.83%)
Jan 26, 2023 5.379 5.438 5.257 5.321 763,520 -0.03(-0.55%)
Jan 25, 2023 5.389 5.426 5.223 5.350 1,026,371 -0.09(-1.62%)
Jan 24, 2023 5.458 5.497 5.316 5.438 1,048,398 -0.01(-0.18%)
Jan 23, 2023 5.418 5.487 5.331 5.448 1,180,996 +0.04(+0.72%)
Jan 20, 2023 5.213 5.428 5.189 5.409 984,031 +0.20(+3.75%)
Jan 19, 2023 5.184 5.243 5.116 5.213 892,458 -0.03(-0.56%)
Jan 18, 2023 5.145 5.321 5.135 5.243 1,049,791 +0.12(+2.29%)
Jan 17, 2023 5.155 5.194 5.038 5.126 916,489 -0.02(-0.38%)
Jan 13, 2023 5.106 5.174 5.057 5.145 1,080,032 +0.04(+0.76%)
Jan 12, 2023 5.253 5.267 5.077 5.106 1,344,904 -0.11(-2.06%)
Jan 11, 2023 5.340 5.379 5.165 5.213 1,104,217 -0.12(-2.20%)
Jan 10, 2023 5.350 5.389 5.248 5.331 2,743,996 -0.01(-0.18%)
Jan 09, 2023 5.126 5.409 5.126 5.340 2,754,284 +0.25(+4.99%)
Jan 06, 2023 5.106 5.160 5.038 5.087 2,713,490 -0.01(-0.19%)
Jan 05, 2023 4.901 5.145 4.877 5.096 3,226,284 +0.14(+2.76%)
Jan 04, 2023 4.950 5.116 4.891 4.960 1,994,720 +0.07(+1.40%)
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.