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 )

3.940 -0.030 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 7.300 7.776 7.641 4,788,337 +0.39(+5.36%)
Jan 28, 2022 6.935 7.340 6.879 7.252 2,295,601 +0.35(+5.06%)
Jan 27, 2022 6.816 7.082 6.737 6.903 1,473,030 +0.13(+1.99%)
Jan 26, 2022 6.784 6.895 6.713 6.768 779,792 -0.02(-0.23%)
Jan 25, 2022 6.919 6.951 6.641 6.784 1,579,416 -0.22(-3.17%)
Jan 24, 2022 6.848 7.030 6.653 7.006 1,795,566 +0.06(+0.91%)
Jan 21, 2022 7.181 7.260 6.867 6.943 1,454,608 -0.13(-1.80%)
Jan 20, 2022 7.228 7.260 7.046 7.070 1,650,728 -0.07(-1.00%)
Jan 19, 2022 6.990 7.181 6.967 7.141 1,557,481 +0.20(+2.86%)
Jan 18, 2022 7.062 7.125 6.816 6.943 1,255,129 -0.09(-1.24%)
Jan 14, 2022 7.030 0 -0.09(-1.23%)
Jan 13, 2022 6.983 7.181 6.983 7.117 1,570,017 +0.18(+2.63%)
Jan 12, 2022 6.895 6.967 6.832 6.935 716,656 +0.03(+0.46%)
Jan 11, 2022 6.705 6.939 6.697 6.903 935,583 +0.16(+2.35%)
Jan 10, 2022 6.856 6.856 6.657 6.744 1,079,988 -0.13(-1.85%)
Jan 07, 2022 6.760 6.935 6.705 6.871 914,575 +0.10(+1.41%)
Jan 06, 2022 6.800 6.887 6.729 6.776 1,432,742 +0.01(+0.12%)
Jan 05, 2022 6.911 6.959 6.713 6.768 1,474,915 -0.16(-2.29%)
Jan 04, 2022 7.141 7.240 6.887 6.927 2,371,500 -0.25(-3.43%)
Jan 03, 2022 7.157 7.284 7.117 7.173 1,382,697 +0.01(+0.11%)
Dec 31, 2021 7.030 7.197 6.983 7.165 1,616,092 +0.14(+2.03%)
Dec 30, 2021 6.967 7.098 6.943 7.022 1,190,178 +0.03(+0.45%)
Dec 29, 2021 7.014 7.014 6.927 6.990 1,395,497 -0.02(-0.23%)
Dec 28, 2021 6.967 7.054 6.943 7.006 1,131,247 -0.01(-0.11%)
Dec 27, 2021 7.078 7.193 6.975 7.014 974,113 -0.04(-0.56%)
Dec 23, 2021 7.102 7.189 6.990 7.054 1,392,374 -0.03(-0.45%)
Dec 22, 2021 7.181 7.221 7.022 7.086 2,026,916 -0.06(-0.78%)
Dec 21, 2021 6.975 7.189 6.840 7.141 3,535,753 +0.24(+3.45%)
Dec 20, 2021 6.768 6.951 6.649 6.903 3,247,072 +0.06(+0.81%)
Dec 17, 2021 7.022 7.149 6.824 6.848 7,933,185 -0.21(-2.92%)
Dec 16, 2021 7.189 7.316 6.998 7.054 1,757,849 -0.13(-1.88%)
Dec 15, 2021 7.181 7.284 7.030 7.189 1,512,527 -0.01(-0.11%)
Dec 14, 2021 7.260 7.355 7.181 7.197 945,437 -0.14(-1.95%)
Dec 13, 2021 7.443 7.502 7.276 7.340 725,350 -0.13(-1.70%)
Dec 10, 2021 7.411 7.530 7.363 7.467 1,399,204 +0.06(+0.86%)
Dec 09, 2021 7.474 7.554 7.379 7.403 493,713 -0.13(-1.79%)
Dec 08, 2021 7.617 7.649 7.510 7.538 522,740 -0.08(-1.04%)
Dec 07, 2021 7.697 7.744 7.593 7.617 1,515,507 -0.04(-0.52%)
Dec 06, 2021 7.459 7.705 7.451 7.657 1,921,442 +0.18(+2.44%)
Dec 03, 2021 7.395 7.554 7.328 7.474 859,973 +0.08(+1.07%)
Dec 02, 2021 7.324 7.411 7.244 7.395 525,950 +0.19(+2.64%)
Dec 01, 2021 7.419 7.514 7.189 7.205 987,498 -0.21(-2.89%)
Nov 30, 2021 7.625 7.673 7.407 7.419 1,036,053 -0.25(-3.31%)
Nov 29, 2021 7.625 7.871 7.586 7.673 1,139,959 +0.05(+0.62%)
Nov 26, 2021 7.482 7.713 7.482 7.625 592,787 +0.03(+0.42%)
Nov 24, 2021 7.498 7.665 7.443 7.593 1,146,080 +0.06(+0.74%)
Nov 23, 2021 7.832 7.887 7.526 7.538 848,475 -0.29(-3.75%)
Nov 22, 2021 7.720 7.899 7.705 7.832 2,040,611 +0.21(+2.81%)
Nov 19, 2021 7.641 7.665 7.517 7.617 806,373 +0.00(+0.00%)
Nov 18, 2021 7.665 7.617 7.506 7.617 741,335 -0.06(-0.83%)
Nov 17, 2021 7.720 7.835 7.657 7.681 782,334 -0.03(-0.41%)
Nov 16, 2021 7.554 7.728 7.554 7.713 3,268,711 +0.11(+1.46%)
Nov 15, 2021 7.649 7.713 7.570 7.601 827,708 -0.04(-0.52%)
Nov 12, 2021 7.760 7.768 7.601 7.641 1,420,367 -0.09(-1.13%)
Nov 11, 2021 7.784 7.824 7.625 7.728 752,261 +0.06(+0.83%)
Nov 10, 2021 7.617 7.665 7.665 510,366 +0.02(+0.21%)
Nov 09, 2021 7.657 7.681 7.546 7.649 565,869 +0.02(+0.21%)
Nov 08, 2021 7.705 7.728 7.530 7.633 980,656 -0.02(-0.31%)
Nov 05, 2021 7.625 7.736 7.538 7.657 1,598,497 +0.04(+0.52%)
Nov 04, 2021 7.633 7.701 7.522 7.617 497,178 -0.08(-1.03%)
Nov 03, 2021 7.593 7.736 7.546 7.697 488,647 +0.06(+0.83%)
Nov 02, 2021 7.657 7.720 7.570 7.633 462,509 -0.06(-0.82%)
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.