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 )

3.890 +0.100 (+2.64%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 12, 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 (%)
Apr 29, 2022 5.203 5.582 5.172 5.512 2,255,230 +0.24(+4.55%)
Apr 28, 2022 5.520 5.543 4.979 5.272 2,670,844 -0.13(-2.43%)
Apr 27, 2022 5.411 5.574 5.334 5.404 1,946,562 -0.01(-0.14%)
Apr 26, 2022 5.798 5.875 5.411 5.411 1,257,381 -0.44(-7.53%)
Apr 25, 2022 6.014 6.038 5.806 5.852 1,485,215 -0.23(-3.81%)
Apr 22, 2022 6.130 6.161 5.999 6.084 1,119,549 -0.05(-0.76%)
Apr 21, 2022 6.416 6.416 6.107 6.130 588,764 -0.22(-3.53%)
Apr 20, 2022 6.285 6.362 6.254 6.355 597,677 +0.13(+2.11%)
Apr 19, 2022 6.076 6.246 6.046 6.223 816,142 +0.15(+2.55%)
Apr 18, 2022 6.100 6.177 6.045 6.069 787,795 -0.07(-1.13%)
Apr 14, 2022 6.161 6.223 6.100 6.138 1,057,543 -0.06(-1.00%)
Apr 13, 2022 6.115 6.223 6.115 6.200 1,207,995 +0.06(+1.01%)
Apr 12, 2022 6.146 6.227 6.107 6.138 1,097,654 +0.02(+0.38%)
Apr 11, 2022 6.161 6.227 6.115 6.115 941,336 -0.09(-1.49%)
Apr 08, 2022 6.185 6.270 6.154 6.208 751,706 -0.01(-0.12%)
Apr 07, 2022 6.262 6.285 6.177 6.215 535,062 -0.03(-0.50%)
Apr 06, 2022 6.339 6.366 6.200 6.246 1,013,274 -0.15(-2.30%)
Apr 05, 2022 6.378 6.440 6.339 6.393 635,765 -0.01(-0.12%)
Apr 04, 2022 6.393 6.440 6.347 6.401 547,445 -0.02(-0.24%)
Apr 01, 2022 6.362 6.486 6.331 6.416 1,003,273 +0.13(+2.09%)
Mar 31, 2022 6.339 6.362 6.277 6.285 745,345 -0.09(-1.33%)
Mar 30, 2022 6.579 6.610 6.355 6.370 652,825 -0.21(-3.17%)
Mar 29, 2022 6.610 6.641 6.486 6.579 887,784 +0.09(+1.43%)
Mar 28, 2022 6.571 6.594 6.388 6.486 656,666 -0.10(-1.53%)
Mar 25, 2022 6.478 6.594 6.389 6.587 1,431,454 +0.13(+2.04%)
Mar 24, 2022 6.463 6.494 6.357 6.455 1,331,638 -0.02(-0.36%)
Mar 23, 2022 6.532 6.602 6.409 6.478 953,164 -0.15(-2.22%)
Mar 22, 2022 6.679 6.768 6.587 6.625 985,424 -0.02(-0.23%)
Mar 21, 2022 6.718 6.803 6.548 6.641 910,260 -0.16(-2.39%)
Mar 18, 2022 6.548 6.803 6.482 6.803 4,847,253 +0.19(+2.80%)
Mar 17, 2022 6.486 6.625 6.478 6.617 1,599,482 +0.07(+1.06%)
Mar 16, 2022 6.393 6.548 6.389 6.548 1,684,400 +0.22(+3.55%)
Mar 15, 2022 6.239 6.324 6.150 6.324 1,200,966 +0.14(+2.25%)
Mar 14, 2022 6.154 6.355 6.130 6.185 1,732,820 +0.09(+1.52%)
Mar 11, 2022 5.984 6.165 5.945 6.092 1,406,043 +0.22(+3.68%)
Mar 10, 2022 5.821 5.875 1,318,049 -0.07(-1.17%)
Mar 09, 2022 5.868 6.014 5.806 5.945 1,397,694 +0.30(+5.34%)
Mar 08, 2022 5.527 5.926 5.419 5.643 2,051,028 +0.10(+1.81%)
Mar 07, 2022 6.030 6.038 5.524 5.543 2,518,704 -0.51(-8.43%)
Mar 04, 2022 6.185 6.185 5.914 6.053 2,475,396 -0.22(-3.45%)
Mar 03, 2022 6.138 6.308 6.119 6.270 1,702,985 +0.13(+2.14%)
Mar 02, 2022 5.991 6.200 5.960 6.138 1,862,085 +0.14(+2.32%)
Mar 01, 2022 6.471 6.471 5.991 5.999 2,490,590 -0.43(-6.62%)
Feb 28, 2022 6.602 6.641 6.362 6.424 2,152,868 -0.31(-4.59%)
Feb 25, 2022 6.587 6.749 6.563 6.733 1,678,869 +0.13(+1.99%)
Feb 24, 2022 6.579 6.648 6.308 6.602 3,206,491 -0.15(-2.29%)
Feb 23, 2022 6.958 6.973 6.745 6.757 980,027 -0.14(-2.02%)
Feb 22, 2022 6.958 7.035 6.880 6.896 1,306,951 -0.13(-1.87%)
Feb 18, 2022 7.027 0 -0.02(-0.33%)
Feb 17, 2022 7.166 7.251 7.050 7.050 536,524 -0.18(-2.46%)
Feb 16, 2022 7.197 7.251 7.143 7.228 1,157,689 +0.05(+0.65%)
Feb 15, 2022 7.151 7.267 7.143 7.182 1,325,002 +0.08(+1.09%)
Feb 14, 2022 7.105 7.159 7.035 7.105 574,422 -0.05(-0.65%)
Feb 11, 2022 7.174 7.321 7.058 7.151 1,353,910 -0.03(-0.43%)
Feb 10, 2022 7.190 7.329 7.105 7.182 1,295,437 -0.12(-1.59%)
Feb 09, 2022 7.344 7.398 7.278 7.298 957,422 -0.02(-0.21%)
Feb 08, 2022 7.112 7.336 7.088 7.313 1,334,481 +0.23(+3.28%)
Feb 07, 2022 7.213 7.290 7.058 7.081 1,546,862 -0.12(-1.72%)
Feb 04, 2022 7.228 7.290 7.178 7.205 1,021,463 -0.02(-0.32%)
Feb 03, 2022 7.267 7.228 1,613,001 -0.11(-1.48%)
Feb 02, 2022 7.514 7.545 7.321 7.336 2,044,131 -0.12(-1.66%)
Feb 01, 2022 7.530 7.557 7.391 7.460 1,712,271 +0.02(+0.21%)
Jan 31, 2022 7.112 7.576 7.445 4,914,678 +0.38(+5.36%)
Jan 28, 2022 6.757 7.151 6.703 7.066 2,356,171 +0.34(+5.06%)
Jan 27, 2022 6.641 6.900 6.563 6.726 1,511,896 +0.13(+1.99%)
Jan 26, 2022 6.610 6.718 6.540 6.594 800,367 -0.02(-0.23%)
Jan 25, 2022 6.741 6.772 6.471 6.610 1,621,089 -0.22(-3.17%)
Jan 24, 2022 6.672 6.849 6.482 6.826 1,842,942 +0.06(+0.91%)
Jan 21, 2022 6.996 7.074 6.691 6.764 1,492,988 -0.12(-1.80%)
Jan 20, 2022 7.043 7.074 6.865 6.888 1,694,283 -0.07(-1.00%)
Jan 19, 2022 6.811 6.996 6.788 6.958 1,598,575 +0.19(+2.86%)
Jan 18, 2022 6.880 6.942 6.641 6.764 1,288,246 -0.09(-1.24%)
Jan 14, 2022 6.849 0 -0.09(-1.23%)
Jan 13, 2022 6.803 6.996 6.803 6.934 1,611,442 +0.18(+2.63%)
Jan 12, 2022 6.718 6.788 6.656 6.757 735,565 +0.03(+0.46%)
Jan 11, 2022 6.532 6.761 6.525 6.726 960,268 +0.15(+2.35%)
Jan 10, 2022 6.679 6.679 6.486 6.571 1,108,484 -0.12(-1.85%)
Jan 07, 2022 6.587 6.757 6.532 6.695 938,706 +0.09(+1.41%)
Jan 06, 2022 6.625 6.710 6.556 6.602 1,470,545 +0.01(+0.12%)
Jan 05, 2022 6.733 6.780 6.540 6.594 1,513,831 -0.15(-2.29%)
Jan 04, 2022 6.958 7.054 6.710 6.749 2,434,072 -0.24(-3.43%)
Jan 03, 2022 6.973 7.097 6.934 6.989 1,419,180 +0.01(+0.11%)
Dec 31, 2021 6.849 7.012 6.803 6.981 1,658,733 +0.14(+2.03%)
Dec 30, 2021 6.788 6.915 6.764 6.842 1,221,581 +0.03(+0.45%)
Dec 29, 2021 6.834 6.834 6.749 6.811 1,432,317 -0.02(-0.23%)
Dec 28, 2021 6.788 6.873 6.764 6.826 1,161,095 -0.01(-0.11%)
Dec 27, 2021 6.896 7.008 6.795 6.834 999,816 -0.04(-0.56%)
Dec 23, 2021 6.919 7.004 6.811 6.873 1,429,112 -0.03(-0.45%)
Dec 22, 2021 6.996 7.035 6.842 6.904 2,080,397 -0.05(-0.78%)
Dec 21, 2021 6.795 7.004 6.664 6.958 3,629,044 +0.23(+3.45%)
Dec 20, 2021 6.594 6.772 6.478 6.726 3,332,746 +0.05(+0.81%)
Dec 17, 2021 6.842 6.965 6.648 6.672 8,142,504 -0.20(-2.92%)
Dec 16, 2021 7.004 7.128 6.818 6.873 1,804,230 -0.13(-1.88%)
Dec 15, 2021 6.996 7.097 6.849 7.004 1,552,436 -0.01(-0.11%)
Dec 14, 2021 7.074 7.166 6.996 7.012 970,382 -0.14(-1.95%)
Dec 13, 2021 7.251 7.309 7.089 7.151 744,488 -0.12(-1.70%)
Dec 10, 2021 7.220 7.336 7.174 7.275 1,436,123 +0.06(+0.86%)
Dec 09, 2021 7.282 7.360 7.190 7.213 506,740 -0.13(-1.79%)
Dec 08, 2021 7.421 7.452 7.317 7.344 536,533 -0.08(-1.04%)
Dec 07, 2021 7.499 7.545 7.398 7.421 1,555,494 -0.04(-0.52%)
Dec 06, 2021 7.267 7.507 7.259 7.460 1,972,140 +0.18(+2.44%)
Dec 03, 2021 7.205 7.360 7.139 7.282 882,663 +0.08(+1.07%)
Dec 02, 2021 7.135 7.220 7.058 7.205 539,828 +0.19(+2.64%)
Dec 01, 2021 7.228 7.321 7.004 7.019 1,013,553 -0.21(-2.89%)
Nov 30, 2021 7.429 7.476 7.217 7.228 1,063,389 -0.25(-3.31%)
Nov 29, 2021 7.429 7.669 7.391 7.476 1,170,037 +0.05(+0.62%)
Nov 26, 2021 7.290 7.514 7.290 7.429 608,428 +0.03(+0.42%)
Nov 24, 2021 7.306 7.468 7.251 7.398 1,176,320 +0.05(+0.74%)
Nov 23, 2021 7.630 7.684 7.333 7.344 870,862 -0.29(-3.75%)
Nov 22, 2021 7.522 7.696 7.507 7.630 2,094,452 +0.21(+2.81%)
Nov 19, 2021 7.445 7.468 7.323 7.421 827,649 +0.00(+0.00%)
Nov 18, 2021 7.468 7.421 7.313 7.421 760,896 -0.06(-0.83%)
Nov 17, 2021 7.522 7.634 7.460 7.483 802,976 -0.03(-0.41%)
Nov 16, 2021 7.360 7.530 7.360 7.514 3,354,956 +0.11(+1.46%)
Nov 15, 2021 7.452 7.514 7.375 7.406 849,547 -0.04(-0.52%)
Nov 12, 2021 7.561 7.568 7.406 7.445 1,457,844 -0.09(-1.13%)
Nov 11, 2021 7.584 7.622 7.429 7.530 772,109 +0.06(+0.83%)
Nov 10, 2021 7.421 7.468 7.468 523,832 +0.02(+0.21%)
Nov 09, 2021 7.460 7.483 7.352 7.452 580,799 +0.02(+0.21%)
Nov 08, 2021 7.507 7.530 7.336 7.437 1,006,530 -0.02(-0.31%)
Nov 05, 2021 7.429 7.537 7.344 7.460 1,640,673 +0.04(+0.52%)
Nov 04, 2021 7.437 7.503 7.329 7.421 510,296 -0.08(-1.03%)
Nov 03, 2021 7.398 7.537 7.352 7.499 501,540 +0.06(+0.83%)
Nov 02, 2021 7.460 7.522 7.375 7.437 474,712 -0.06(-0.82%)
Nov 01, 2021 7.530 7.638 7.615 7.499 1,654,688 -0.12(-1.52%)
Oct 29, 2021 7.661 7.723 7.545 7.615 980,209 -0.01(-0.10%)
Oct 28, 2021 7.885 7.885 7.592 7.622 1,548,396 +0.25(+3.35%)
Oct 27, 2021 7.197 7.414 7.143 7.375 1,000,658 +0.15(+2.14%)
Oct 26, 2021 7.344 7.220 1,401,073 -0.04(-0.53%)
Oct 25, 2021 7.568 7.638 7.220 7.259 917,760 -0.43(-5.63%)
Oct 22, 2021 7.708 7.823 7.615 7.692 878,614 -0.02(-0.30%)
Oct 21, 2021 7.715 7.800 7.661 7.715 948,115 -0.01(-0.10%)
Oct 20, 2021 7.522 7.785 7.483 7.723 757,425 +0.19(+2.46%)
Oct 19, 2021 7.507 7.646 7.445 7.537 1,213,040 +0.03(+0.41%)
Oct 18, 2021 7.491 7.622 7.391 7.507 1,033,259 -0.05(-0.61%)
Oct 15, 2021 7.738 7.754 7.483 7.553 667,189 -0.10(-1.31%)
Oct 14, 2021 7.746 7.770 7.522 7.653 1,027,563 -0.04(-0.50%)
Oct 13, 2021 8.009 8.009 7.692 7.692 1,050,079 -0.18(-2.26%)
Oct 12, 2021 7.793 8.024 7.777 7.870 788,953 +0.05(+0.59%)
Oct 11, 2021 7.746 8.009 7.746 7.823 586,667 +0.14(+1.81%)
Oct 08, 2021 7.785 7.847 7.669 7.684 623,573 -0.09(-1.09%)
Oct 07, 2021 7.847 7.970 7.723 7.769 1,102,400 -0.11(-1.37%)
Oct 06, 2021 7.731 7.885 7.576 7.878 1,383,880 +0.19(+2.51%)
Oct 05, 2021 7.553 7.723 7.522 7.684 957,267 +0.13(+1.74%)
Oct 04, 2021 7.599 7.731 7.429 7.553 1,650,767 -0.12(-1.61%)
Oct 01, 2021 7.715 7.738 7.553 7.677 1,444,597 -0.02(-0.30%)
Sep 30, 2021 7.793 7.831 7.615 7.700 2,068,920 -0.06(-0.80%)
Sep 29, 2021 7.638 7.800 7.592 7.762 1,203,753 +0.07(+0.90%)
Sep 28, 2021 7.769 7.793 7.646 7.692 802,343 -0.13(-1.68%)
Sep 27, 2021 7.800 7.854 7.653 7.823 970,470 +0.10(+1.30%)
Sep 24, 2021 7.808 7.963 7.607 7.723 2,582,283 -0.08(-0.99%)
Sep 23, 2021 8.156 8.156 7.793 7.800 2,074,546 -0.28(-3.44%)
Sep 22, 2021 7.839 8.110 7.808 8.079 727,244 +0.24(+3.06%)
Sep 21, 2021 8.024 8.040 7.831 7.839 449,587 -0.10(-1.27%)
Sep 20, 2021 7.924 8.063 7.823 7.939 2,564,268 -0.17(-2.10%)
Sep 17, 2021 7.986 8.164 7.986 8.110 2,315,766 +0.11(+1.35%)
Sep 16, 2021 8.102 8.110 7.956 8.001 1,608,797 -0.13(-1.62%)
Sep 15, 2021 8.055 8.195 8.048 8.133 1,558,669 +0.02(+0.19%)
Sep 14, 2021 8.171 8.171 8.079 8.117 1,046,873 -0.05(-0.66%)
Sep 13, 2021 8.233 8.233 8.079 8.171 1,249,558 +0.08(+0.96%)
Sep 10, 2021 8.179 8.202 8.009 8.094 1,258,346 +0.01(+0.10%)
Sep 09, 2021 8.303 8.372 8.055 8.086 1,871,901 -0.22(-2.61%)
Sep 08, 2021 8.295 8.357 8.241 8.303 535,202 +0.02(+0.28%)
Sep 07, 2021 8.643 8.720 8.272 8.280 1,023,171 -0.36(-4.12%)
Sep 03, 2021 8.272 8.697 8.249 8.635 1,136,092 +0.26(+3.04%)
Sep 02, 2021 8.256 8.388 8.195 8.380 1,957,251 +0.05(+0.65%)
Sep 01, 2021 8.210 8.372 8.187 8.326 1,896,580 +0.05(+0.56%)
Aug 31, 2021 8.295 8.357 8.218 8.280 671,450 -0.09(-1.11%)
Aug 30, 2021 8.682 8.685 8.280 8.372 1,229,597 -0.05(-0.64%)
Aug 27, 2021 8.589 8.666 8.380 8.426 1,630,132 -0.21(-2.42%)
Aug 26, 2021 8.790 8.906 8.465 8.635 2,138,782 -0.24(-2.70%)
Aug 25, 2021 8.960 9.254 8.597 8.875 905,485 -0.15(-1.63%)
Aug 24, 2021 8.743 9.122 8.341 9.022 1,279,537 -0.11(-1.19%)
Aug 23, 2021 9.269 9.370 9.084 9.130 1,004,978 -0.05(-0.59%)
Aug 20, 2021 8.906 9.277 8.906 9.184 325,766 +0.23(+2.59%)
Aug 19, 2021 8.689 9.161 8.511 8.952 678,406 +0.26(+2.93%)
Aug 18, 2021 8.821 8.883 8.581 8.697 548,582 -0.12(-1.40%)
Aug 17, 2021 8.968 9.122 8.697 8.821 472,312 -0.26(-2.89%)
Aug 16, 2021 9.493 9.609 9.029 9.084 606,688 -0.31(-3.29%)
Aug 13, 2021 9.362 9.555 9.277 9.393 920,541 +0.10(+1.08%)
Aug 12, 2021 9.470 9.509 9.200 9.292 1,013,318 -0.02(-0.25%)
Aug 11, 2021 8.952 9.377 8.890 9.316 1,151,836 +0.41(+4.60%)
Aug 10, 2021 9.200 9.269 8.620 8.906 527,814 -0.28(-3.03%)
Aug 09, 2021 8.836 9.269 8.705 9.184 456,580 +0.30(+3.39%)
Aug 06, 2021 8.233 8.883 7.916 8.883 526,765 +0.66(+8.09%)
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.