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 )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 3.596 3.668 3.570 3.659 861,452 +0.06(+1.75%)
Mar 30, 2023 3.614 3.623 3.552 3.596 945,752 +0.04(+1.26%)
Mar 29, 2023 3.507 3.587 3.498 3.552 854,215 +0.07(+2.06%)
Mar 28, 2023 3.417 3.489 3.417 3.480 620,902 +0.04(+1.31%)
Mar 27, 2023 3.390 3.453 3.372 3.435 1,305,952 +0.04(+1.32%)
Mar 24, 2023 3.327 3.390 3.277 3.390 900,588 +0.04(+1.07%)
Mar 23, 2023 3.408 3.471 3.305 3.354 1,947,914 -0.04(-1.06%)
Mar 22, 2023 3.408 3.493 3.359 3.390 1,325,086 -0.02(-0.53%)
Mar 21, 2023 3.390 3.439 3.354 3.408 1,350,762 +0.07(+2.15%)
Mar 20, 2023 3.507 3.525 3.327 3.336 2,852,825 -0.13(-3.88%)
Mar 17, 2023 3.552 3.552 3.399 3.471 4,316,294 -0.07(-2.03%)
Mar 16, 2023 3.507 3.587 3.417 3.543 1,933,028 +0.01(+0.25%)
Mar 15, 2023 3.605 3.659 3.516 3.534 1,977,337 -0.15(-4.14%)
Mar 14, 2023 3.740 3.740 3.637 3.686 1,723,347 +0.01(+0.24%)
Mar 13, 2023 3.677 3.758 3.610 3.677 1,307,700 -0.02(-0.49%)
Mar 10, 2023 3.835 3.835 3.643 3.695 2,221,953 -0.17(-4.31%)
Mar 09, 2023 3.844 3.901 3.831 3.861 1,251,371 +0.00(+0.00%)
Mar 08, 2023 3.800 3.870 3.748 3.861 3,013,491 +0.06(+1.61%)
Mar 07, 2023 3.931 3.953 3.774 3.800 1,618,097 -0.16(-3.98%)
Mar 06, 2023 4.072 4.115 3.923 3.958 1,993,350 -0.08(-1.95%)
Mar 03, 2023 4.019 4.115 3.993 4.037 2,586,241 +0.05(+1.32%)
Mar 02, 2023 3.984 4.032 3.914 3.984 5,515,719 -0.03(-0.66%)
Mar 01, 2023 4.185 4.212 3.872 4.010 7,895,240 -0.21(-4.98%)
Feb 28, 2023 4.264 4.404 4.194 4.220 2,011,752 -0.03(-0.62%)
Feb 27, 2023 4.422 4.439 4.194 4.247 2,241,937 -0.18(-4.15%)
Feb 24, 2023 4.387 4.482 4.334 4.431 1,405,302 -0.05(-1.17%)
Feb 23, 2023 4.422 4.606 4.273 4.483 4,227,886 -0.27(-5.71%)
Feb 22, 2023 4.728 4.803 4.705 4.755 1,584,714 +0.04(+0.93%)
Feb 21, 2023 4.798 4.838 4.702 4.711 1,207,364 -0.12(-2.54%)
Feb 17, 2023 4.868 4.912 4.798 4.833 1,235,466 -0.04(-0.72%)
Feb 16, 2023 4.903 4.965 4.868 4.868 1,097,750 -0.10(-1.94%)
Feb 15, 2023 4.816 4.987 4.790 4.965 1,360,821 +0.11(+2.35%)
Feb 14, 2023 4.790 4.899 4.770 4.851 1,836,619 +0.07(+1.47%)
Feb 13, 2023 4.641 4.829 4.610 4.781 4,113,907 +0.15(+3.21%)
Feb 10, 2023 4.614 4.693 4.571 4.632 895,072 -0.01(-0.19%)
Feb 09, 2023 4.790 4.816 4.641 4.641 718,533 -0.11(-2.21%)
Feb 08, 2023 4.798 4.846 4.728 4.746 570,888 -0.07(-1.45%)
Feb 07, 2023 4.860 4.938 4.755 4.816 754,892 -0.06(-1.26%)
Feb 06, 2023 4.938 4.938 4.833 4.877 970,567 -0.06(-1.24%)
Feb 03, 2023 5.052 5.105 4.925 4.938 2,015,962 -0.15(-2.93%)
Feb 02, 2023 5.079 5.166 4.932 5.087 1,590,384 +0.04(+0.69%)
Feb 01, 2023 4.903 5.105 4.903 5.052 1,397,803 +0.13(+2.67%)
Jan 31, 2023 4.851 4.956 4.816 4.921 1,151,589 +0.10(+2.00%)
Jan 30, 2023 4.825 4.886 4.798 4.825 751,616 -0.04(-0.72%)
Jan 27, 2023 4.746 4.921 4.728 4.860 886,769 +0.09(+1.83%)
Jan 26, 2023 4.825 4.877 4.715 4.772 851,324 -0.03(-0.55%)
Jan 25, 2023 4.833 4.866 4.685 4.798 1,144,402 -0.08(-1.62%)
Jan 24, 2023 4.895 4.930 4.768 4.877 1,168,962 -0.01(-0.18%)
Jan 23, 2023 4.860 4.921 4.781 4.886 1,316,809 +0.04(+0.72%)
Jan 20, 2023 4.676 4.868 4.654 4.851 1,097,193 +0.18(+3.75%)
Jan 19, 2023 4.649 4.702 4.588 4.676 995,089 -0.03(-0.56%)
Jan 18, 2023 4.614 4.772 4.606 4.702 1,170,516 +0.11(+2.29%)
Jan 17, 2023 4.623 4.658 4.518 4.597 1,021,884 -0.02(-0.38%)
Jan 13, 2023 4.579 4.641 4.536 4.614 1,204,234 +0.04(+0.76%)
Jan 12, 2023 4.711 4.724 4.553 4.579 1,499,566 -0.10(-2.06%)
Jan 11, 2023 4.790 4.825 4.632 4.676 1,231,200 -0.11(-2.20%)
Jan 10, 2023 4.798 4.833 4.706 4.781 3,059,552 -0.01(-0.18%)
Jan 09, 2023 4.597 4.851 4.597 4.790 3,071,022 +0.23(+4.99%)
Jan 06, 2023 4.579 4.628 4.518 4.562 3,025,538 -0.01(-0.19%)
Jan 05, 2023 4.396 4.614 4.374 4.571 3,597,302 +0.12(+2.76%)
Jan 04, 2023 4.439 4.588 4.387 4.448 2,224,110 +0.06(+1.40%)
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.