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 )

4.030 +0.070 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2022 4.896 5.035 4.888 5.002 2,058,384 +0.00(+0.00%)
Jun 29, 2022 4.937 5.011 4.892 5.002 1,330,330 +0.07(+1.33%)
Jun 28, 2022 4.978 5.011 4.855 4.937 1,805,500 -0.02(-0.50%)
Jun 27, 2022 5.183 5.203 4.953 4.961 2,911,093 -0.25(-4.87%)
Jun 24, 2022 5.068 5.240 5.068 5.216 5,982,393 +0.22(+4.43%)
Jun 23, 2022 4.970 5.019 4.867 4.994 2,074,440 +0.05(+0.99%)
Jun 22, 2022 5.035 5.117 4.904 4.945 2,531,100 -0.15(-2.90%)
Jun 21, 2022 5.002 5.130 4.929 5.093 5,166,561 +0.18(+3.67%)
Jun 17, 2022 4.847 4.929 4.781 4.912 2,205,448 +0.10(+2.04%)
Jun 16, 2022 4.888 5.019 4.789 4.814 2,524,613 -0.20(-3.93%)
Jun 15, 2022 4.732 5.043 4.732 5.011 1,762,774 +0.32(+6.82%)
Jun 14, 2022 4.814 4.986 4.683 4.691 3,510,609 -0.15(-3.05%)
Jun 13, 2022 4.945 5.109 4.756 4.838 3,451,213 -0.11(-2.32%)
Jun 10, 2022 4.929 4.985 4.842 4.953 2,413,381 -0.08(-1.58%)
Jun 09, 2022 5.287 5.346 4.969 5.033 4,814,587 -0.42(-7.71%)
Jun 08, 2022 5.461 5.493 5.288 5.453 3,698,054 -0.01(-0.15%)
Jun 07, 2022 5.358 5.477 5.358 5.461 3,397,146 +0.07(+1.33%)
Jun 06, 2022 5.533 5.557 5.295 5.390 3,173,498 +0.03(+0.59%)
Jun 03, 2022 5.279 5.366 5.160 5.358 3,319,050 +0.13(+2.58%)
Jun 02, 2022 5.168 5.334 5.080 5.223 3,063,896 +0.06(+1.08%)
Jun 01, 2022 4.787 5.414 4.787 5.168 5,116,264 +0.37(+7.78%)
May 31, 2022 4.906 4.926 4.783 4.795 1,715,140 -0.13(-2.74%)
May 27, 2022 4.755 4.961 4.755 4.929 1,719,728 +0.17(+3.50%)
May 26, 2022 4.477 4.806 4.477 4.763 2,485,537 +0.31(+6.95%)
May 25, 2022 4.294 4.501 4.247 4.453 2,602,469 +0.16(+3.70%)
May 24, 2022 4.517 4.517 4.259 4.294 3,816,827 -0.27(-5.91%)
May 23, 2022 4.564 4.612 4.429 4.564 4,931,180 +0.06(+1.41%)
May 20, 2022 4.795 4.806 4.477 4.501 3,342,549 -0.24(-5.03%)
May 19, 2022 4.644 4.822 4.588 4.739 2,961,921 +0.09(+1.88%)
May 18, 2022 5.009 5.033 4.628 4.652 3,980,434 -0.40(-8.01%)
May 17, 2022 5.160 5.168 4.985 5.056 4,176,683 +0.02(+0.47%)
May 16, 2022 5.041 5.088 4.922 5.033 2,636,251 +0.03(+0.64%)
May 13, 2022 4.985 5.235 4.977 5.001 3,237,675 +0.09(+1.78%)
May 12, 2022 4.890 5.088 4.731 4.914 4,716,904 -0.01(-0.16%)
May 11, 2022 4.977 5.089 4.810 4.922 2,812,535 -0.04(-0.80%)
May 10, 2022 5.160 5.303 4.937 4.961 3,210,728 -0.10(-2.04%)
May 09, 2022 5.374 5.414 5.001 5.064 3,507,467 -0.42(-7.67%)
May 06, 2022 5.183 5.652 5.183 5.485 5,859,389 +0.24(+4.54%)
May 05, 2022 5.644 5.652 5.215 5.247 2,272,754 -0.44(-7.81%)
May 04, 2022 5.636 5.763 5.350 5.692 2,854,722 +0.10(+1.85%)
May 03, 2022 5.676 5.727 5.557 5.588 1,873,122 -0.05(-0.85%)
May 02, 2022 5.676 5.906 5.592 5.636 2,257,958 -0.02(-0.42%)
Apr 29, 2022 5.342 5.731 5.310 5.660 2,196,347 +0.25(+4.55%)
Apr 28, 2022 5.668 5.692 5.112 5.414 2,601,109 -0.13(-2.43%)
Apr 27, 2022 5.557 5.723 5.477 5.549 1,895,738 -0.01(-0.14%)
Apr 26, 2022 5.953 6.033 5.557 5.557 1,224,551 -0.45(-7.53%)
Apr 25, 2022 6.176 6.200 5.961 6.009 1,446,437 -0.24(-3.81%)
Apr 22, 2022 6.295 6.327 6.160 6.247 1,090,318 -0.05(-0.76%)
Apr 21, 2022 6.589 6.589 6.271 6.295 573,391 -0.23(-3.53%)
Apr 20, 2022 6.454 6.533 6.422 6.525 582,072 +0.13(+2.11%)
Apr 19, 2022 6.239 6.414 6.208 6.390 794,832 +0.16(+2.55%)
Apr 18, 2022 6.263 6.342 6.207 6.231 767,226 -0.07(-1.13%)
Apr 14, 2022 6.327 6.390 6.263 6.303 1,029,931 -0.06(-1.00%)
Apr 13, 2022 6.279 6.390 6.279 6.366 1,176,454 +0.06(+1.01%)
Apr 12, 2022 6.311 6.394 6.271 6.303 1,068,995 +0.02(+0.38%)
Apr 11, 2022 6.327 6.394 6.279 6.279 916,758 -0.10(-1.49%)
Apr 08, 2022 6.350 6.438 6.319 6.374 732,079 -0.01(-0.12%)
Apr 07, 2022 6.430 6.454 6.342 6.382 521,092 -0.03(-0.50%)
Apr 06, 2022 6.509 6.537 6.366 6.414 986,818 -0.15(-2.30%)
Apr 05, 2022 6.549 6.612 6.509 6.565 619,165 -0.01(-0.12%)
Apr 04, 2022 6.565 6.612 6.517 6.573 533,152 -0.02(-0.24%)
Apr 01, 2022 6.533 6.660 6.501 6.589 977,078 +0.13(+2.09%)
Mar 31, 2022 6.509 6.533 6.446 6.454 725,884 -0.09(-1.33%)
Mar 30, 2022 6.755 6.787 6.525 6.541 635,780 -0.21(-3.17%)
Mar 29, 2022 6.787 6.819 6.660 6.755 864,605 +0.10(+1.43%)
Mar 28, 2022 6.747 6.771 6.559 6.660 639,520 -0.10(-1.53%)
Mar 25, 2022 6.652 6.771 6.561 6.763 1,394,080 +0.13(+2.04%)
Mar 24, 2022 6.636 6.668 6.527 6.628 1,296,870 -0.02(-0.36%)
Mar 23, 2022 6.708 6.779 6.581 6.652 928,277 -0.15(-2.22%)
Mar 22, 2022 6.858 6.950 6.763 6.803 959,695 -0.02(-0.23%)
Mar 21, 2022 6.898 6.985 6.723 6.819 886,493 -0.17(-2.39%)
Mar 18, 2022 6.723 6.985 6.656 6.985 4,720,694 +0.19(+2.80%)
Mar 17, 2022 6.660 6.803 6.652 6.795 1,557,720 +0.07(+1.06%)
Mar 16, 2022 6.565 6.723 6.561 6.723 1,640,421 +0.23(+3.55%)
Mar 15, 2022 6.406 6.493 6.315 6.493 1,169,609 +0.14(+2.25%)
Mar 14, 2022 6.319 6.525 6.295 6.350 1,687,577 +0.10(+1.52%)
Mar 11, 2022 6.144 6.331 6.104 6.255 1,369,332 +0.22(+3.68%)
Mar 10, 2022 5.977 6.033 1,283,636 -0.07(-1.17%)
Mar 09, 2022 6.025 6.176 5.961 6.104 1,361,201 +0.31(+5.34%)
Mar 08, 2022 5.676 6.084 5.565 5.795 1,997,477 +0.10(+1.81%)
Mar 07, 2022 6.192 6.200 5.672 5.692 2,452,941 -0.52(-8.43%)
Mar 04, 2022 6.350 6.350 6.073 6.215 2,410,764 -0.22(-3.45%)
Mar 03, 2022 6.303 6.477 6.283 6.438 1,658,521 +0.13(+2.14%)
Mar 02, 2022 6.152 6.366 6.120 6.303 1,813,467 +0.14(+2.32%)
Mar 01, 2022 6.644 6.644 6.152 6.160 2,425,562 -0.44(-6.62%)
Feb 28, 2022 6.779 6.819 6.533 6.596 2,096,657 -0.32(-4.59%)
Feb 25, 2022 6.763 6.930 6.739 6.914 1,635,035 +0.13(+1.99%)
Feb 24, 2022 6.755 6.827 6.477 6.779 3,122,771 -0.16(-2.29%)
Feb 23, 2022 7.144 7.160 6.926 6.938 954,439 -0.14(-2.02%)
Feb 22, 2022 7.144 7.224 7.065 7.081 1,272,827 -0.13(-1.87%)
Feb 18, 2022 7.216 0 -0.02(-0.33%)
Feb 17, 2022 7.358 7.446 7.239 7.239 522,515 -0.18(-2.46%)
Feb 16, 2022 7.390 7.446 7.335 7.422 1,127,462 +0.05(+0.65%)
Feb 15, 2022 7.343 7.462 7.335 7.374 1,290,407 +0.08(+1.09%)
Feb 14, 2022 7.295 7.351 7.224 7.295 559,424 -0.05(-0.65%)
Feb 11, 2022 7.366 7.517 7.247 7.343 1,318,560 -0.03(-0.43%)
Feb 10, 2022 7.382 7.525 7.295 7.374 1,261,614 -0.12(-1.59%)
Feb 09, 2022 7.541 7.597 7.474 7.493 932,424 -0.02(-0.21%)
Feb 08, 2022 7.303 7.533 7.278 7.509 1,299,639 +0.24(+3.28%)
Feb 07, 2022 7.406 7.486 7.247 7.271 1,506,474 -0.13(-1.72%)
Feb 04, 2022 7.422 7.486 7.370 7.398 994,793 -0.02(-0.32%)
Feb 03, 2022 7.462 7.422 1,570,886 -0.11(-1.48%)
Feb 02, 2022 7.716 7.747 7.517 7.533 1,990,760 -0.13(-1.66%)
Feb 01, 2022 7.732 7.759 7.589 7.660 1,667,564 +0.02(+0.21%)
Jan 31, 2022 7.303 7.779 7.644 4,786,358 +0.39(+5.36%)
Jan 28, 2022 6.938 7.343 6.882 7.255 2,294,653 +0.35(+5.06%)
Jan 27, 2022 6.819 7.085 6.739 6.906 1,472,421 +0.13(+1.99%)
Jan 26, 2022 6.787 6.898 6.716 6.771 779,469 -0.02(-0.23%)
Jan 25, 2022 6.922 6.954 6.644 6.787 1,578,763 -0.22(-3.17%)
Jan 24, 2022 6.850 7.033 6.656 7.009 1,794,824 +0.06(+0.91%)
Jan 21, 2022 7.184 7.263 6.870 6.946 1,454,007 -0.13(-1.80%)
Jan 20, 2022 7.231 7.263 7.049 7.073 1,650,046 -0.07(-1.00%)
Jan 19, 2022 6.993 7.184 6.970 7.144 1,556,837 +0.20(+2.86%)
Jan 18, 2022 7.065 7.128 6.819 6.946 1,254,611 -0.09(-1.24%)
Jan 14, 2022 7.033 0 -0.09(-1.23%)
Jan 13, 2022 6.985 7.184 6.985 7.120 1,569,368 +0.18(+2.63%)
Jan 12, 2022 6.898 6.970 6.835 6.938 716,360 +0.03(+0.46%)
Jan 11, 2022 6.708 6.942 6.700 6.906 935,196 +0.16(+2.35%)
Jan 10, 2022 6.858 6.858 6.660 6.747 1,079,542 -0.13(-1.85%)
Jan 07, 2022 6.763 6.938 6.708 6.874 914,197 +0.10(+1.41%)
Jan 06, 2022 6.803 6.890 6.731 6.779 1,432,150 +0.01(+0.12%)
Jan 05, 2022 6.914 6.962 6.716 6.771 1,474,306 -0.16(-2.29%)
Jan 04, 2022 7.144 7.243 6.890 6.930 2,370,520 -0.25(-3.43%)
Jan 03, 2022 7.160 7.287 7.120 7.176 1,382,126 +0.01(+0.11%)
Dec 31, 2021 7.033 7.200 6.985 7.168 1,615,424 +0.14(+2.03%)
Dec 30, 2021 6.970 7.101 6.946 7.025 1,189,686 +0.03(+0.45%)
Dec 29, 2021 7.017 7.017 6.930 6.993 1,394,920 -0.02(-0.23%)
Dec 28, 2021 6.970 7.057 6.946 7.009 1,130,779 -0.01(-0.11%)
Dec 27, 2021 7.081 7.196 6.977 7.017 973,711 -0.04(-0.56%)
Dec 23, 2021 7.104 7.192 6.993 7.057 1,391,798 -0.03(-0.45%)
Dec 22, 2021 7.184 7.224 7.025 7.089 2,026,079 -0.06(-0.78%)
Dec 21, 2021 6.977 7.192 6.843 7.144 3,534,291 +0.24(+3.45%)
Dec 20, 2021 6.771 6.954 6.652 6.906 3,245,730 +0.06(+0.81%)
Dec 17, 2021 7.025 7.152 6.827 6.850 7,929,907 -0.21(-2.92%)
Dec 16, 2021 7.192 7.319 7.001 7.057 1,757,123 -0.13(-1.88%)
Dec 15, 2021 7.184 7.287 7.033 7.192 1,511,902 -0.01(-0.11%)
Dec 14, 2021 7.263 7.358 7.184 7.200 945,046 -0.14(-1.95%)
Dec 13, 2021 7.446 7.505 7.279 7.343 725,050 -0.13(-1.70%)
Dec 10, 2021 7.414 7.533 7.366 7.470 1,398,626 +0.06(+0.86%)
Dec 09, 2021 7.478 7.557 7.382 7.406 493,509 -0.13(-1.79%)
Dec 08, 2021 7.620 7.652 7.513 7.541 522,524 -0.08(-1.04%)
Dec 07, 2021 7.700 7.747 7.597 7.620 1,514,880 -0.04(-0.52%)
Dec 06, 2021 7.462 7.708 7.454 7.660 1,920,648 +0.18(+2.44%)
Dec 03, 2021 7.398 7.557 7.331 7.478 859,617 +0.08(+1.07%)
Dec 02, 2021 7.327 7.414 7.247 7.398 525,733 +0.19(+2.64%)
Dec 01, 2021 7.422 7.517 7.192 7.208 987,090 -0.21(-2.89%)
Nov 30, 2021 7.628 7.676 7.410 7.422 1,035,625 -0.25(-3.31%)
Nov 29, 2021 7.628 7.874 7.589 7.676 1,139,488 +0.05(+0.62%)
Nov 26, 2021 7.486 7.716 7.486 7.628 592,542 +0.03(+0.42%)
Nov 24, 2021 7.501 7.668 7.446 7.597 1,145,606 +0.06(+0.74%)
Nov 23, 2021 7.835 7.890 7.529 7.541 848,124 -0.29(-3.75%)
Nov 22, 2021 7.724 7.902 7.708 7.835 2,039,767 +0.21(+2.81%)
Nov 19, 2021 7.644 7.668 7.520 7.620 806,039 +0.00(+0.00%)
Nov 18, 2021 7.668 7.620 7.509 7.620 741,029 -0.06(-0.83%)
Nov 17, 2021 7.724 7.839 7.660 7.684 782,010 -0.03(-0.41%)
Nov 16, 2021 7.557 7.732 7.557 7.716 3,267,360 +0.11(+1.46%)
Nov 15, 2021 7.652 7.716 7.573 7.605 827,366 -0.04(-0.52%)
Nov 12, 2021 7.763 7.771 7.605 7.644 1,419,780 -0.09(-1.13%)
Nov 11, 2021 7.787 7.827 7.628 7.732 751,950 +0.06(+0.83%)
Nov 10, 2021 7.620 7.668 7.668 510,155 +0.02(+0.21%)
Nov 09, 2021 7.660 7.684 7.549 7.652 565,635 +0.02(+0.21%)
Nov 08, 2021 7.708 7.732 7.533 7.636 980,250 -0.02(-0.31%)
Nov 05, 2021 7.628 7.740 7.541 7.660 1,597,836 +0.04(+0.52%)
Nov 04, 2021 7.636 7.704 7.525 7.620 496,972 -0.08(-1.03%)
Nov 03, 2021 7.597 7.740 7.549 7.700 488,445 +0.06(+0.83%)
Nov 02, 2021 7.660 7.724 7.573 7.636 462,317 -0.06(-0.82%)
Nov 01, 2021 7.732 7.843 7.819 7.700 1,611,484 -0.12(-1.52%)
Oct 29, 2021 7.867 7.930 7.747 7.819 954,617 -0.01(-0.10%)
Oct 28, 2021 8.097 8.097 7.795 7.827 1,507,968 +0.25(+3.35%)
Oct 27, 2021 7.390 7.612 7.335 7.573 974,531 +0.16(+2.14%)
Oct 26, 2021 7.541 7.414 1,364,491 -0.04(-0.53%)
Oct 25, 2021 7.771 7.843 7.414 7.454 893,797 -0.44(-5.63%)
Oct 22, 2021 7.914 8.033 7.819 7.898 855,674 -0.02(-0.30%)
Oct 21, 2021 7.922 8.009 7.867 7.922 923,360 -0.01(-0.10%)
Oct 20, 2021 7.724 7.994 7.684 7.930 737,649 +0.19(+2.46%)
Oct 19, 2021 7.708 7.851 7.644 7.740 1,181,368 +0.03(+0.41%)
Oct 18, 2021 7.692 7.827 7.589 7.708 1,006,281 -0.05(-0.61%)
Oct 15, 2021 7.946 7.962 7.684 7.755 649,769 -0.10(-1.31%)
Oct 14, 2021 7.954 7.978 7.724 7.859 1,000,734 -0.04(-0.50%)
Oct 13, 2021 8.224 8.224 7.898 7.898 1,022,662 -0.18(-2.26%)
Oct 12, 2021 8.001 8.240 7.986 8.081 768,353 +0.05(+0.59%)
Oct 11, 2021 7.954 8.224 7.954 8.033 571,349 +0.14(+1.81%)
Oct 08, 2021 7.994 8.057 7.874 7.890 607,292 -0.09(-1.09%)
Oct 07, 2021 8.057 8.184 7.930 7.978 1,073,617 -0.11(-1.37%)
Oct 06, 2021 7.938 8.097 7.779 8.089 1,347,748 +0.20(+2.52%)
Oct 05, 2021 7.755 7.930 7.724 7.890 932,273 +0.13(+1.74%)
Oct 04, 2021 7.803 7.938 7.628 7.755 1,607,666 -0.13(-1.61%)
Oct 01, 2021 7.922 7.946 7.755 7.882 1,406,879 -0.02(-0.30%)
Sep 30, 2021 8.001 8.041 7.819 7.906 2,014,902 -0.06(-0.80%)
Sep 29, 2021 7.843 8.009 7.795 7.970 1,172,324 +0.07(+0.90%)
Sep 28, 2021 7.978 8.001 7.851 7.898 781,394 -0.13(-1.68%)
Sep 27, 2021 8.009 8.065 7.859 8.033 945,132 +0.10(+1.30%)
Sep 24, 2021 8.017 8.176 7.811 7.930 2,514,860 -0.08(-0.99%)
Sep 23, 2021 8.375 8.375 8.001 8.009 2,020,381 -0.29(-3.45%)
Sep 22, 2021 8.049 8.327 8.017 8.295 708,256 +0.25(+3.06%)
Sep 21, 2021 8.240 8.255 8.041 8.049 437,849 -0.10(-1.27%)
Sep 20, 2021 8.136 8.279 8.033 8.152 2,497,316 -0.17(-2.10%)
Sep 17, 2021 8.200 8.382 8.200 8.327 2,255,302 +0.11(+1.35%)
Sep 16, 2021 8.319 8.327 8.169 8.216 1,566,792 -0.13(-1.62%)
Sep 15, 2021 8.271 8.414 8.263 8.351 1,517,973 +0.02(+0.19%)
Sep 14, 2021 8.390 8.390 8.295 8.335 1,019,540 -0.06(-0.66%)
Sep 13, 2021 8.454 8.454 8.295 8.390 1,216,932 +0.08(+0.96%)
Sep 10, 2021 8.398 8.422 8.224 8.311 1,225,491 +0.01(+0.10%)
Sep 09, 2021 8.525 8.597 8.271 8.303 1,823,026 -0.22(-2.61%)
Sep 08, 2021 8.517 8.581 8.462 8.525 521,228 +0.02(+0.28%)
Sep 07, 2021 8.875 8.954 8.494 8.502 996,456 -0.37(-4.12%)
Sep 03, 2021 8.494 8.930 8.470 8.867 1,106,429 +0.26(+3.04%)
Sep 02, 2021 8.478 8.613 8.414 8.605 1,906,148 +0.06(+0.65%)
Sep 01, 2021 8.430 8.597 8.406 8.549 1,847,061 +0.05(+0.56%)
Aug 31, 2021 8.517 8.581 8.438 8.502 653,918 -0.10(-1.11%)
Aug 30, 2021 8.914 8.918 8.502 8.597 1,197,493 -0.06(-0.64%)
Aug 27, 2021 8.819 8.898 8.605 8.652 1,587,570 -0.21(-2.42%)
Aug 26, 2021 9.025 9.145 8.692 8.867 2,082,939 -0.25(-2.70%)
Aug 25, 2021 9.200 9.502 8.827 9.113 881,843 -0.15(-1.63%)
Aug 24, 2021 8.978 9.367 8.565 9.264 1,246,129 -0.11(-1.19%)
Aug 23, 2021 9.518 9.621 9.327 9.375 978,739 -0.06(-0.59%)
Aug 20, 2021 9.145 9.526 9.145 9.430 317,260 +0.24(+2.59%)
Aug 19, 2021 8.922 9.406 8.740 9.192 660,693 +0.26(+2.93%)
Aug 18, 2021 9.057 9.121 8.811 8.930 534,259 -0.13(-1.40%)
Aug 17, 2021 9.208 9.367 8.930 9.057 459,981 -0.27(-2.89%)
Aug 16, 2021 9.748 9.867 9.271 9.327 590,848 -0.32(-3.29%)
Aug 13, 2021 9.613 9.811 9.526 9.645 896,506 +0.10(+1.08%)
Aug 12, 2021 9.724 9.764 9.446 9.541 986,860 -0.02(-0.25%)
Aug 11, 2021 9.192 9.629 9.129 9.565 1,121,762 +0.42(+4.60%)
Aug 10, 2021 9.446 9.518 8.851 9.145 514,033 -0.29(-3.03%)
Aug 09, 2021 9.073 9.518 8.938 9.430 444,659 +0.31(+3.39%)
Aug 06, 2021 8.454 9.121 8.128 9.121 513,012 +0.68(+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.