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 )

4.050 +0.040 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.