Skip to main content

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

3.750 +0.080 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.690 3.785 3.690 3.750 1,231,903 +0.08(+2.18%)
Oct 03, 2024 3.700 3.700 3.630 3.670 842,413 -0.04(-1.08%)
Oct 02, 2024 3.800 3.800 3.685 3.710 770,212 -0.08(-2.11%)
Oct 01, 2024 3.730 3.805 3.715 3.790 923,199 +0.02(+0.53%)
Sep 30, 2024 3.740 3.775 3.700 3.770 1,164,945 +0.03(+0.80%)
Sep 27, 2024 3.740 3.800 3.715 3.740 1,159,373 +0.02(+0.54%)
Sep 26, 2024 3.730 3.770 3.710 3.720 819,236 +0.02(+0.54%)
Sep 25, 2024 3.700 3.725 3.680 3.700 793,795 -0.02(-0.54%)
Sep 24, 2024 3.670 3.735 3.670 3.720 1,070,556 +0.05(+1.36%)
Sep 23, 2024 3.620 3.680 3.565 3.670 1,001,871 +0.05(+1.38%)
Sep 20, 2024 3.660 3.690 3.600 3.620 1,538,164 -0.07(-1.90%)
Sep 19, 2024 3.700 3.755 3.665 3.690 1,225,140 +0.05(+1.37%)
Sep 18, 2024 3.690 3.690 3.605 3.640 1,626,391 +0.01(+0.28%)
Sep 17, 2024 3.650 3.750 3.600 3.630 1,907,568 -0.02(-0.55%)
Sep 16, 2024 3.610 3.670 3.590 3.650 1,455,025 +0.04(+1.11%)
Sep 13, 2024 3.400 3.610 3.400 3.610 1,380,750 +0.23(+6.80%)
Sep 12, 2024 3.440 3.465 3.360 3.380 1,066,226 -0.06(-1.74%)
Sep 11, 2024 3.450 3.450 3.362 3.440 1,060,617 -0.03(-0.84%)
Sep 10, 2024 3.459 3.484 3.411 3.469 1,733,792 -0.01(-0.28%)
Sep 09, 2024 3.479 3.489 3.440 3.479 1,930,886 +0.05(+1.42%)
Sep 06, 2024 3.479 3.498 3.416 3.430 858,966 -0.04(-1.12%)
Sep 05, 2024 3.469 3.498 3.430 3.469 1,653,061 +0.02(+0.56%)
Sep 04, 2024 3.430 3.513 3.411 3.450 1,545,712 +0.02(+0.57%)
Sep 03, 2024 3.430 3.479 3.406 3.430 1,667,353 -0.05(-1.40%)
Aug 30, 2024 3.479 3.508 3.455 3.479 769,641 +0.01(+0.28%)
Aug 29, 2024 3.557 3.576 3.450 3.469 767,619 -0.06(-1.65%)
Aug 28, 2024 3.430 3.547 3.430 3.527 1,266,787 +0.05(+1.40%)
Aug 27, 2024 3.469 3.503 3.430 3.479 472,155 +0.02(+0.56%)
Aug 26, 2024 3.459 3.484 3.425 3.459 516,203 +0.03(+0.85%)
Aug 23, 2024 3.353 3.464 3.353 3.430 985,636 +0.08(+2.32%)
Aug 22, 2024 3.382 3.391 3.348 3.353 487,455 -0.03(-0.86%)
Aug 21, 2024 3.343 3.382 3.319 3.382 329,466 +0.06(+1.75%)
Aug 20, 2024 3.333 3.353 3.285 3.323 499,303 -0.01(-0.29%)
Aug 19, 2024 3.285 3.357 3.270 3.333 840,355 +0.05(+1.48%)
Aug 16, 2024 3.236 3.323 3.216 3.285 870,061 +0.02(+0.60%)
Aug 15, 2024 3.226 3.304 3.212 3.265 843,289 +0.08(+2.44%)
Aug 14, 2024 3.216 3.236 3.163 3.187 700,406 -0.01(-0.30%)
Aug 13, 2024 3.148 3.207 3.119 3.197 942,930 +0.08(+2.49%)
Aug 12, 2024 3.139 3.158 3.071 3.119 1,167,349 +0.00(+0.00%)
Aug 09, 2024 3.187 3.207 3.095 3.119 1,558,689 -0.08(-2.43%)
Aug 08, 2024 3.275 3.304 3.187 3.197 858,878 -0.07(-2.08%)
Aug 07, 2024 3.285 3.323 3.246 3.265 1,901,675 +0.01(+0.30%)
Aug 06, 2024 3.285 3.304 3.246 3.255 1,101,233 -0.01(-0.30%)
Aug 05, 2024 3.255 3.289 3.216 3.265 1,065,444 -0.10(-2.89%)
Aug 02, 2024 3.372 3.382 3.285 3.362 1,734,996 -0.06(-1.70%)
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.