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 )

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