Skip to main content

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

3.430 +0.040 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.266 4.406 4.196 4.222 2,010,921 -0.03(-0.62%)
Feb 27, 2023 4.424 4.441 4.196 4.248 2,241,011 -0.18(-4.15%)
Feb 24, 2023 4.389 4.484 4.336 4.432 1,404,721 -0.05(-1.17%)
Feb 23, 2023 4.424 4.608 4.275 4.485 4,226,139 -0.27(-5.71%)
Feb 22, 2023 4.730 4.805 4.707 4.757 1,584,059 +0.04(+0.93%)
Feb 21, 2023 4.800 4.840 4.704 4.713 1,206,865 -0.12(-2.54%)
Feb 17, 2023 4.870 4.914 4.800 4.835 1,234,955 -0.04(-0.72%)
Feb 16, 2023 4.905 4.967 4.870 4.870 1,097,297 -0.10(-1.94%)
Feb 15, 2023 4.818 4.989 4.792 4.967 1,360,258 +0.11(+2.35%)
Feb 14, 2023 4.792 4.901 4.772 4.853 1,835,860 +0.07(+1.47%)
Feb 13, 2023 4.643 4.831 4.612 4.783 4,112,207 +0.15(+3.21%)
Feb 10, 2023 4.616 4.695 4.573 4.634 894,702 -0.01(-0.19%)
Feb 09, 2023 4.792 4.818 4.643 4.643 718,236 -0.11(-2.21%)
Feb 08, 2023 4.800 4.848 4.730 4.748 570,652 -0.07(-1.45%)
Feb 07, 2023 4.862 4.940 4.757 4.818 754,580 -0.06(-1.26%)
Feb 06, 2023 4.940 4.940 4.835 4.879 970,166 -0.06(-1.24%)
Feb 03, 2023 5.054 5.107 4.927 4.940 2,015,129 -0.15(-2.93%)
Feb 02, 2023 5.081 5.168 4.935 5.089 1,589,727 +0.04(+0.69%)
Feb 01, 2023 4.905 5.107 4.905 5.054 1,397,225 +0.13(+2.67%)
Jan 31, 2023 4.853 4.958 4.818 4.923 1,151,113 +0.10(+2.00%)
Jan 30, 2023 4.827 4.888 4.800 4.827 751,306 -0.04(-0.72%)
Jan 27, 2023 4.748 4.923 4.730 4.862 886,403 +0.09(+1.83%)
Jan 26, 2023 4.827 4.879 4.717 4.774 850,972 -0.03(-0.55%)
Jan 25, 2023 4.835 4.868 4.686 4.800 1,143,929 -0.08(-1.62%)
Jan 24, 2023 4.897 4.932 4.770 4.879 1,168,479 -0.01(-0.18%)
Jan 23, 2023 4.862 4.923 4.783 4.888 1,316,265 +0.04(+0.72%)
Jan 20, 2023 4.678 4.870 4.656 4.853 1,096,739 +0.18(+3.75%)
Jan 19, 2023 4.651 4.704 4.590 4.678 994,678 -0.03(-0.56%)
Jan 18, 2023 4.616 4.774 4.608 4.704 1,170,032 +0.11(+2.29%)
Jan 17, 2023 4.625 4.660 4.520 4.599 1,021,462 -0.02(-0.38%)
Jan 13, 2023 4.581 4.643 4.538 4.616 1,203,736 +0.04(+0.76%)
Jan 12, 2023 4.713 4.726 4.555 4.581 1,498,947 -0.10(-2.06%)
Jan 11, 2023 4.792 4.827 4.634 4.678 1,230,691 -0.11(-2.20%)
Jan 10, 2023 4.800 4.835 4.708 4.783 3,058,287 -0.01(-0.18%)
Jan 09, 2023 4.599 4.853 4.599 4.792 3,069,753 +0.23(+4.99%)
Jan 06, 2023 4.581 4.630 4.520 4.564 3,024,287 -0.01(-0.19%)
Jan 05, 2023 4.397 4.616 4.375 4.573 3,595,815 +0.12(+2.76%)
Jan 04, 2023 4.441 4.590 4.389 4.450 2,223,190 +0.06(+1.40%)
Jan 03, 2023 4.231 4.389 4.231 4.389 2,355,336 +0.18(+4.16%)
Dec 30, 2022 4.187 4.362 4.161 4.213 1,505,081 +0.01(+0.21%)
Dec 29, 2022 4.135 4.257 4.135 4.205 1,680,392 +0.11(+2.78%)
Dec 28, 2022 4.178 4.266 4.051 4.091 2,386,481 -0.09(-2.10%)
Dec 27, 2022 4.170 4.213 4.078 4.178 3,203,067 +0.02(+0.42%)
Dec 23, 2022 4.117 4.213 4.091 4.161 2,432,413 +0.08(+1.93%)
Dec 22, 2022 4.178 4.218 4.003 4.082 2,141,302 -0.14(-3.32%)
Dec 21, 2022 3.854 4.235 3.797 4.222 7,778,372 +0.41(+10.80%)
Dec 20, 2022 3.977 4.029 3.802 3.810 2,872,238 -0.12(-3.12%)
Dec 19, 2022 3.959 3.994 3.907 3.933 1,650,554 -0.05(-1.32%)
Dec 16, 2022 4.073 4.108 3.955 3.986 1,904,279 -0.12(-2.99%)
Dec 15, 2022 4.178 4.288 4.100 4.108 1,718,141 +0.07(+1.74%)
Dec 14, 2022 3.854 4.117 3.854 4.038 1,967,543 +0.18(+4.77%)
Dec 13, 2022 4.065 4.117 3.837 3.854 2,890,488 -0.11(-2.87%)
Dec 12, 2022 4.021 4.038 3.933 3.968 1,551,396 -0.05(-1.31%)
Dec 09, 2022 4.021 4.082 3.951 4.021 1,221,127 -0.01(-0.22%)
Dec 08, 2022 4.029 4.126 4.008 4.029 2,335,675 +0.02(+0.44%)
Dec 07, 2022 4.038 4.161 4.003 4.012 2,887,231 -0.02(-0.43%)
Dec 06, 2022 3.810 4.056 3.784 4.029 4,744,772 +0.25(+6.48%)
Dec 05, 2022 3.942 3.951 3.767 3.784 1,706,888 -0.20(-5.05%)
Dec 02, 2022 3.933 4.051 3.863 3.986 1,767,942 +0.04(+0.89%)
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.