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 )

3.940 +0.220 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 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 02, 2023 3.790 3.985 3.790 3.940 1,176,282 +0.22(+5.91%)
Jun 01, 2023 3.600 3.770 3.600 3.720 934,047 +0.11(+3.05%)
May 31, 2023 3.630 3.645 3.540 3.610 918,396 -0.05(-1.37%)
May 30, 2023 3.710 3.734 3.660 3.660 608,738 -0.05(-1.35%)
May 26, 2023 3.560 3.725 3.550 3.710 931,515 +0.17(+4.80%)
May 25, 2023 3.590 3.610 3.520 3.540 1,995,408 -0.07(-1.94%)
May 24, 2023 3.720 3.750 3.560 3.610 1,817,428 -0.09(-2.43%)
May 23, 2023 3.600 3.815 3.575 3.700 2,479,250 +0.10(+2.78%)
May 22, 2023 3.610 3.650 3.550 3.600 2,448,219 +0.01(+0.28%)
May 19, 2023 3.690 3.775 3.560 3.590 1,930,462 -0.07(-1.91%)
May 18, 2023 3.520 3.670 3.520 3.660 1,970,309 +0.12(+3.39%)
May 17, 2023 3.520 3.550 3.465 3.540 1,357,305 +0.05(+1.43%)
May 16, 2023 3.520 3.550 3.400 3.490 2,096,943 -0.10(-2.79%)
May 15, 2023 3.600 3.650 3.540 3.590 1,622,135 +0.01(+0.28%)
May 12, 2023 3.600 3.625 3.490 3.580 984,468 -0.02(-0.56%)
May 11, 2023 3.590 3.620 3.550 3.600 554,757 -0.01(-0.28%)
May 10, 2023 3.740 3.760 3.600 3.610 1,015,087 -0.12(-3.22%)
May 09, 2023 3.810 3.810 3.730 3.730 1,007,502 -0.10(-2.61%)
May 08, 2023 3.750 3.830 3.720 3.830 1,058,201 +0.11(+2.96%)
May 05, 2023 3.740 3.790 3.660 3.720 1,209,027 +0.02(+0.54%)
May 04, 2023 3.710 3.810 3.680 3.700 995,969 -0.03(-0.80%)
May 03, 2023 3.820 3.880 3.720 3.730 938,055 -0.10(-2.61%)
May 02, 2023 3.920 3.920 3.790 3.830 1,680,705 -0.10(-2.54%)
May 01, 2023 4.050 4.130 3.910 3.930 1,376,403 -0.15(-3.68%)
Apr 28, 2023 4.020 4.290 4.020 4.080 2,304,972 +0.06(+1.49%)
Apr 27, 2023 3.460 4.075 3.460 4.020 2,886,330 +0.56(+16.18%)
Apr 26, 2023 3.520 3.580 3.440 3.460 1,444,562 -0.09(-2.54%)
Apr 25, 2023 3.650 3.680 3.520 3.550 1,340,860 -0.10(-2.74%)
Apr 24, 2023 3.640 3.675 3.610 3.650 1,105,137 +0.03(+0.83%)
Apr 21, 2023 3.570 3.645 3.550 3.620 1,247,386 +0.03(+0.84%)
Apr 20, 2023 3.600 3.620 3.560 3.590 842,161 -0.02(-0.55%)
Apr 19, 2023 3.630 3.660 3.520 3.610 1,564,483 -0.02(-0.55%)
Apr 18, 2023 3.620 3.700 3.585 3.630 1,633,093 +0.03(+0.83%)
Apr 17, 2023 3.610 3.670 3.555 3.600 3,538,764 +0.00(+0.00%)
Apr 14, 2023 3.710 3.720 3.580 3.600 2,151,878 -0.10(-2.70%)
Apr 13, 2023 3.680 3.795 3.670 3.700 1,724,744 +0.03(+0.82%)
Apr 12, 2023 3.850 3.855 3.610 3.670 2,081,308 -0.15(-3.93%)
Apr 11, 2023 3.840 3.930 3.810 3.820 852,233 +0.00(+0.00%)
Apr 10, 2023 3.690 3.860 3.640 3.820 1,062,686 +0.12(+3.24%)
Apr 06, 2023 3.830 3.830 3.650 3.700 1,513,042 -0.14(-3.65%)
Apr 05, 2023 3.840 3.890 3.795 3.840 1,223,531 +0.03(+0.79%)
Apr 04, 2023 4.120 4.140 3.785 3.810 1,270,297 -0.32(-7.75%)
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.