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 )

3.980 -0.060 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 7.628 7.676 7.410 7.422 1,035,625 -0.25(-3.31%)
Nov 29, 2021 7.628 7.874 7.589 7.676 1,139,488 +0.05(+0.62%)
Nov 26, 2021 7.486 7.716 7.486 7.628 592,542 +0.03(+0.42%)
Nov 24, 2021 7.501 7.668 7.446 7.597 1,145,606 +0.06(+0.74%)
Nov 23, 2021 7.835 7.890 7.529 7.541 848,124 -0.29(-3.75%)
Nov 22, 2021 7.724 7.902 7.708 7.835 2,039,767 +0.21(+2.81%)
Nov 19, 2021 7.644 7.668 7.520 7.620 806,039 +0.00(+0.00%)
Nov 18, 2021 7.668 7.620 7.509 7.620 741,029 -0.06(-0.83%)
Nov 17, 2021 7.724 7.839 7.660 7.684 782,010 -0.03(-0.41%)
Nov 16, 2021 7.557 7.732 7.557 7.716 3,267,360 +0.11(+1.46%)
Nov 15, 2021 7.652 7.716 7.573 7.605 827,366 -0.04(-0.52%)
Nov 12, 2021 7.763 7.771 7.605 7.644 1,419,780 -0.09(-1.13%)
Nov 11, 2021 7.787 7.827 7.628 7.732 751,950 +0.06(+0.83%)
Nov 10, 2021 7.620 7.668 7.668 510,155 +0.02(+0.21%)
Nov 09, 2021 7.660 7.684 7.549 7.652 565,635 +0.02(+0.21%)
Nov 08, 2021 7.708 7.732 7.533 7.636 980,250 -0.02(-0.31%)
Nov 05, 2021 7.628 7.740 7.541 7.660 1,597,836 +0.04(+0.52%)
Nov 04, 2021 7.636 7.704 7.525 7.620 496,972 -0.08(-1.03%)
Nov 03, 2021 7.597 7.740 7.549 7.700 488,445 +0.06(+0.83%)
Nov 02, 2021 7.660 7.724 7.573 7.636 462,317 -0.06(-0.82%)
Nov 01, 2021 7.732 7.843 7.819 7.700 1,611,484 -0.12(-1.52%)
Oct 29, 2021 7.867 7.930 7.747 7.819 954,617 -0.01(-0.10%)
Oct 28, 2021 8.097 8.097 7.795 7.827 1,507,968 +0.25(+3.35%)
Oct 27, 2021 7.390 7.612 7.335 7.573 974,531 +0.16(+2.14%)
Oct 26, 2021 7.541 7.414 1,364,491 -0.04(-0.53%)
Oct 25, 2021 7.771 7.843 7.414 7.454 893,797 -0.44(-5.63%)
Oct 22, 2021 7.914 8.033 7.819 7.898 855,674 -0.02(-0.30%)
Oct 21, 2021 7.922 8.009 7.867 7.922 923,360 -0.01(-0.10%)
Oct 20, 2021 7.724 7.994 7.684 7.930 737,649 +0.19(+2.46%)
Oct 19, 2021 7.708 7.851 7.644 7.740 1,181,368 +0.03(+0.41%)
Oct 18, 2021 7.692 7.827 7.589 7.708 1,006,281 -0.05(-0.61%)
Oct 15, 2021 7.946 7.962 7.684 7.755 649,769 -0.10(-1.31%)
Oct 14, 2021 7.954 7.978 7.724 7.859 1,000,734 -0.04(-0.50%)
Oct 13, 2021 8.224 8.224 7.898 7.898 1,022,662 -0.18(-2.26%)
Oct 12, 2021 8.001 8.240 7.986 8.081 768,353 +0.05(+0.59%)
Oct 11, 2021 7.954 8.224 7.954 8.033 571,349 +0.14(+1.81%)
Oct 08, 2021 7.994 8.057 7.874 7.890 607,292 -0.09(-1.09%)
Oct 07, 2021 8.057 8.184 7.930 7.978 1,073,617 -0.11(-1.37%)
Oct 06, 2021 7.938 8.097 7.779 8.089 1,347,748 +0.20(+2.52%)
Oct 05, 2021 7.755 7.930 7.724 7.890 932,273 +0.13(+1.74%)
Oct 04, 2021 7.803 7.938 7.628 7.755 1,607,666 -0.13(-1.61%)
Oct 01, 2021 7.922 7.946 7.755 7.882 1,406,879 -0.02(-0.30%)
Sep 30, 2021 8.001 8.041 7.819 7.906 2,014,902 -0.06(-0.80%)
Sep 29, 2021 7.843 8.009 7.795 7.970 1,172,324 +0.07(+0.90%)
Sep 28, 2021 7.978 8.001 7.851 7.898 781,394 -0.13(-1.68%)
Sep 27, 2021 8.009 8.065 7.859 8.033 945,132 +0.10(+1.30%)
Sep 24, 2021 8.017 8.176 7.811 7.930 2,514,860 -0.08(-0.99%)
Sep 23, 2021 8.375 8.375 8.001 8.009 2,020,381 -0.29(-3.45%)
Sep 22, 2021 8.049 8.327 8.017 8.295 708,256 +0.25(+3.06%)
Sep 21, 2021 8.240 8.255 8.041 8.049 437,849 -0.10(-1.27%)
Sep 20, 2021 8.136 8.279 8.033 8.152 2,497,316 -0.17(-2.10%)
Sep 17, 2021 8.200 8.382 8.200 8.327 2,255,302 +0.11(+1.35%)
Sep 16, 2021 8.319 8.327 8.169 8.216 1,566,792 -0.13(-1.62%)
Sep 15, 2021 8.271 8.414 8.263 8.351 1,517,973 +0.02(+0.19%)
Sep 14, 2021 8.390 8.390 8.295 8.335 1,019,540 -0.06(-0.66%)
Sep 13, 2021 8.454 8.454 8.295 8.390 1,216,932 +0.08(+0.96%)
Sep 10, 2021 8.398 8.422 8.224 8.311 1,225,491 +0.01(+0.10%)
Sep 09, 2021 8.525 8.597 8.271 8.303 1,823,026 -0.22(-2.61%)
Sep 08, 2021 8.517 8.581 8.462 8.525 521,228 +0.02(+0.28%)
Sep 07, 2021 8.875 8.954 8.494 8.502 996,456 -0.37(-4.12%)
Sep 03, 2021 8.494 8.930 8.470 8.867 1,106,429 +0.26(+3.04%)
Sep 02, 2021 8.478 8.613 8.414 8.605 1,906,148 +0.06(+0.65%)
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.