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 )

4.050 +0.040 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 3.260 3.345 3.156 3.194 2,270,645 -0.08(-2.32%)
Oct 30, 2023 3.089 3.307 3.089 3.269 13,029,611 +0.19(+6.15%)
Oct 27, 2023 3.014 3.156 2.976 3.080 3,531,735 +0.10(+3.50%)
Oct 26, 2023 2.767 3.018 2.654 2.976 4,617,748 +0.32(+12.14%)
Oct 25, 2023 2.511 2.677 2.504 2.654 2,435,780 +0.15(+6.06%)
Oct 24, 2023 2.454 2.521 2.445 2.502 3,425,255 +0.07(+2.72%)
Oct 23, 2023 2.511 2.511 2.436 2.436 2,132,377 -0.05(-1.91%)
Oct 20, 2023 2.568 2.568 2.483 2.483 1,487,606 -0.09(-3.68%)
Oct 19, 2023 2.606 2.663 2.568 2.578 902,548 -0.05(-1.81%)
Oct 18, 2023 2.663 2.677 2.625 2.625 611,383 -0.07(-2.46%)
Oct 17, 2023 2.644 2.758 2.635 2.691 696,020 +0.04(+1.43%)
Oct 16, 2023 2.559 2.682 2.530 2.654 1,090,530 +0.11(+4.48%)
Oct 13, 2023 2.578 2.597 2.530 2.540 687,547 -0.04(-1.47%)
Oct 12, 2023 2.606 2.625 2.549 2.578 1,072,294 -0.02(-0.73%)
Oct 11, 2023 2.701 2.744 2.559 2.597 1,486,333 -0.08(-2.84%)
Oct 10, 2023 2.701 2.748 2.663 2.672 951,575 +0.00(+0.00%)
Oct 09, 2023 2.691 2.720 2.625 2.672 851,185 -0.06(-2.08%)
Oct 06, 2023 2.748 2.758 2.625 2.729 1,063,455 +0.01(+0.35%)
Oct 05, 2023 2.777 2.796 2.696 2.720 1,116,927 -0.08(-2.71%)
Oct 04, 2023 2.843 2.861 2.748 2.796 615,025 -0.04(-1.34%)
Oct 03, 2023 2.928 2.947 2.815 2.834 1,243,479 -0.11(-3.86%)
Oct 02, 2023 2.966 3.042 2.928 2.947 944,623 -0.02(-0.64%)
Sep 29, 2023 3.004 3.047 2.966 2.966 783,288 +0.01(+0.32%)
Sep 28, 2023 3.004 3.033 2.943 2.957 592,862 -0.05(-1.58%)
Sep 27, 2023 2.947 3.023 2.905 3.004 749,935 +0.07(+2.26%)
Sep 26, 2023 2.976 3.042 2.933 2.938 527,840 -0.06(-1.90%)
Sep 25, 2023 2.928 3.014 2.971 2.995 583,319 +0.04(+1.28%)
Sep 22, 2023 2.976 2.985 2.928 2.957 911,390 -0.01(-0.32%)
Sep 21, 2023 2.947 2.995 2.890 2.966 1,128,546 -0.02(-0.63%)
Sep 20, 2023 3.042 3.085 2.976 2.985 796,388 -0.03(-0.94%)
Sep 19, 2023 3.127 3.170 3.009 3.014 749,715 -0.13(-4.22%)
Sep 18, 2023 3.127 3.156 3.070 3.146 1,136,816 +0.04(+1.22%)
Sep 15, 2023 3.184 3.213 3.108 3.108 1,386,856 -0.08(-2.38%)
Sep 14, 2023 3.175 3.232 3.165 3.184 1,023,784 +0.03(+0.90%)
Sep 13, 2023 3.175 3.241 3.156 3.156 1,165,313 -0.10(-3.20%)
Sep 12, 2023 3.150 3.265 3.131 3.260 2,112,755 +0.07(+2.31%)
Sep 11, 2023 3.140 3.196 3.124 3.186 739,056 +0.06(+2.07%)
Sep 08, 2023 3.131 3.162 3.113 3.122 497,917 +0.01(+0.30%)
Sep 07, 2023 3.186 3.205 3.113 3.113 1,943,462 -0.06(-1.74%)
Sep 06, 2023 3.205 3.214 3.140 3.168 633,169 -0.04(-1.15%)
Sep 05, 2023 3.297 3.338 3.186 3.205 797,894 -0.11(-3.33%)
Sep 01, 2023 3.315 3.370 3.315 3.315 561,016 +0.01(+0.28%)
Aug 31, 2023 3.352 3.361 3.283 3.306 703,388 +0.02(+0.56%)
Aug 30, 2023 3.352 3.361 3.274 3.288 653,202 -0.06(-1.65%)
Aug 29, 2023 3.306 3.371 3.278 3.343 1,016,371 +0.05(+1.40%)
Aug 28, 2023 3.214 3.315 3.214 3.297 719,662 +0.10(+3.17%)
Aug 25, 2023 3.223 3.237 3.177 3.196 514,995 +0.00(+0.00%)
Aug 24, 2023 3.159 3.214 3.154 3.196 633,955 +0.02(+0.58%)
Aug 23, 2023 3.159 3.196 3.133 3.177 524,545 +0.02(+0.58%)
Aug 22, 2023 3.159 3.177 3.122 3.159 632,478 +0.00(+0.00%)
Aug 21, 2023 3.196 3.200 3.140 3.159 536,527 -0.03(-0.87%)
Aug 18, 2023 3.205 3.223 3.177 3.186 609,771 -0.04(-1.14%)
Aug 17, 2023 3.196 3.288 3.177 3.223 576,848 +0.02(+0.57%)
Aug 16, 2023 3.205 3.228 3.168 3.205 692,029 -0.01(-0.29%)
Aug 15, 2023 3.232 3.278 3.205 3.214 676,976 -0.04(-1.13%)
Aug 14, 2023 3.269 3.284 3.196 3.251 550,291 -0.03(-0.84%)
Aug 11, 2023 3.251 3.297 3.223 3.278 1,009,886 +0.02(+0.57%)
Aug 10, 2023 3.223 3.269 3.205 3.260 755,423 +0.06(+2.02%)
Aug 09, 2023 3.223 3.244 3.177 3.196 1,432,041 -0.02(-0.57%)
Aug 08, 2023 3.196 3.228 3.131 3.214 1,796,322 -0.01(-0.29%)
Aug 07, 2023 3.269 3.334 3.205 3.223 1,015,677 -0.04(-1.13%)
Aug 04, 2023 3.251 3.288 3.219 3.260 1,215,101 +0.03(+0.85%)
Aug 03, 2023 3.306 3.384 3.223 3.232 2,022,728 -0.12(-3.57%)
Aug 02, 2023 3.361 3.389 3.306 3.352 1,533,187 -0.04(-1.09%)
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.