Skip to main content

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

3.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.384 3.620 3.384 3.620 2,124,809 +0.21(+6.22%)
Oct 28, 2022 3.212 3.437 3.192 3.408 3,190,337 +0.16(+5.03%)
Oct 27, 2022 3.367 3.441 3.269 3.245 2,719,839 -0.33(-9.13%)
Oct 26, 2022 3.636 3.726 3.541 3.571 1,294,102 -0.10(-2.67%)
Oct 25, 2022 3.742 3.799 3.583 3.669 1,981,878 -0.15(-3.85%)
Oct 24, 2022 3.881 3.905 3.791 3.816 904,978 -0.06(-1.47%)
Oct 21, 2022 3.856 3.889 3.767 3.873 905,648 +0.07(+1.93%)
Oct 20, 2022 3.913 3.950 3.775 3.799 1,333,598 -0.07(-1.69%)
Oct 19, 2022 3.824 3.905 3.791 3.865 778,457 -0.02(-0.63%)
Oct 18, 2022 3.930 4.028 3.824 3.889 779,997 +0.06(+1.49%)
Oct 17, 2022 3.791 3.938 3.791 3.832 1,186,014 +0.11(+3.07%)
Oct 14, 2022 3.807 3.816 3.697 3.718 1,405,348 -0.19(-4.80%)
Oct 13, 2022 3.824 4.024 3.754 3.905 1,239,288 -0.02(-0.42%)
Oct 12, 2022 3.905 3.971 3.873 3.922 1,272,496 +0.01(+0.21%)
Oct 11, 2022 3.921 3.993 3.850 3.913 1,088,091 -0.03(-0.81%)
Oct 10, 2022 3.897 3.989 3.882 3.945 712,877 +0.06(+1.44%)
Oct 07, 2022 3.913 3.917 3.787 3.890 3,736,441 -0.10(-2.40%)
Oct 06, 2022 4.113 4.209 3.969 3.985 904,480 -0.12(-2.92%)
Oct 05, 2022 4.025 4.145 4.009 4.105 1,567,611 -0.01(-0.19%)
Oct 04, 2022 4.065 4.217 4.037 4.113 1,722,097 +0.13(+3.21%)
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.