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 )

3.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2023 3.407 3.490 3.384 3.463 1,591,971 +0.10(+3.01%)
Jun 29, 2023 3.242 3.371 3.168 3.361 1,855,632 +0.12(+3.69%)
Jun 28, 2023 3.223 3.251 3.113 3.242 1,663,800 +0.00(+0.00%)
Jun 27, 2023 3.131 3.306 3.094 3.242 1,508,764 +0.11(+3.53%)
Jun 26, 2023 3.085 3.186 3.085 3.131 1,806,772 +0.06(+1.80%)
Jun 23, 2023 3.140 3.175 3.048 3.076 3,821,934 -0.13(-4.02%)
Jun 22, 2023 3.205 3.237 3.122 3.205 1,835,342 +0.00(+0.00%)
Jun 21, 2023 3.278 3.306 3.205 3.205 1,236,655 -0.07(-2.25%)
Jun 20, 2023 3.417 3.417 3.251 3.278 2,083,799 -0.17(-4.81%)
Jun 16, 2023 3.407 3.490 3.384 3.444 2,265,792 +0.04(+1.08%)
Jun 15, 2023 3.315 3.435 3.315 3.407 1,199,702 -0.03(-0.80%)
May 08, 2023 3.363 3.435 3.336 3.435 1,179,892 +0.10(+2.96%)
May 05, 2023 3.354 3.399 3.283 3.336 1,348,063 +0.02(+0.54%)
May 04, 2023 3.327 3.417 3.300 3.318 1,110,503 -0.03(-0.80%)
May 03, 2023 3.426 3.480 3.336 3.345 1,045,929 -0.09(-2.61%)
May 02, 2023 3.516 3.516 3.399 3.435 1,873,983 -0.09(-2.54%)
May 01, 2023 3.632 3.704 3.507 3.525 1,534,687 -0.13(-3.68%)
Apr 28, 2023 3.605 3.848 3.605 3.659 2,570,040 +0.05(+1.49%)
Apr 27, 2023 3.103 3.655 3.103 3.605 3,218,253 +0.50(+16.19%)
Apr 26, 2023 3.157 3.211 3.085 3.103 1,610,684 -0.08(-2.54%)
Apr 25, 2023 3.274 3.300 3.157 3.184 1,495,056 -0.09(-2.74%)
Apr 24, 2023 3.265 3.296 3.238 3.274 1,232,226 +0.03(+0.83%)
Apr 21, 2023 3.202 3.269 3.184 3.247 1,390,833 +0.03(+0.84%)
Apr 20, 2023 3.229 3.247 3.193 3.220 939,008 -0.02(-0.55%)
Apr 19, 2023 3.256 3.283 3.157 3.238 1,744,396 -0.02(-0.55%)
Apr 18, 2023 3.247 3.318 3.215 3.256 1,820,896 +0.03(+0.83%)
Apr 17, 2023 3.238 3.291 3.188 3.229 3,945,716 +0.00(+0.00%)
Apr 14, 2023 3.327 3.336 3.211 3.229 2,399,340 -0.09(-2.70%)
Apr 13, 2023 3.300 3.404 3.291 3.318 1,923,087 +0.03(+0.82%)
Apr 12, 2023 3.453 3.457 3.238 3.291 2,320,655 -0.13(-3.93%)
Apr 11, 2023 3.444 3.525 3.417 3.426 950,238 +0.00(+0.00%)
Apr 10, 2023 3.309 3.462 3.265 3.426 1,184,893 +0.11(+3.24%)
Apr 06, 2023 3.435 3.435 3.274 3.318 1,687,039 -0.13(-3.65%)
Apr 05, 2023 3.444 3.489 3.404 3.444 1,364,235 +0.03(+0.79%)
Apr 04, 2023 3.695 3.713 3.395 3.417 1,416,379 -0.29(-7.75%)
Apr 03, 2023 3.677 3.744 3.605 3.704 8,829,963 +0.04(+1.23%)
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%)
Jan 03, 2023 4.229 4.387 4.229 4.387 2,356,310 +0.18(+4.16%)
Dec 30, 2022 4.185 4.361 4.159 4.212 1,505,704 +0.01(+0.21%)
Dec 29, 2022 4.133 4.255 4.133 4.203 1,681,087 +0.11(+2.78%)
Dec 28, 2022 4.177 4.264 4.050 4.089 2,387,468 -0.09(-2.10%)
Dec 27, 2022 4.168 4.212 4.076 4.177 3,204,391 +0.02(+0.42%)
Dec 23, 2022 4.115 4.212 4.089 4.159 2,433,419 +0.08(+1.93%)
Dec 22, 2022 4.177 4.216 4.002 4.080 2,142,187 -0.14(-3.32%)
Dec 21, 2022 3.853 4.234 3.796 4.220 7,781,588 +0.41(+10.80%)
Dec 20, 2022 3.975 4.028 3.800 3.809 2,873,425 -0.12(-3.12%)
Dec 19, 2022 3.958 3.993 3.905 3.931 1,651,237 -0.05(-1.32%)
Dec 16, 2022 4.072 4.107 3.953 3.984 1,905,067 -0.12(-2.99%)
Dec 15, 2022 4.177 4.286 4.098 4.107 1,718,851 +0.07(+1.74%)
Dec 14, 2022 3.853 4.115 3.853 4.037 1,968,356 +0.18(+4.77%)
Dec 13, 2022 4.063 4.115 3.835 3.853 2,891,683 -0.11(-2.87%)
Dec 12, 2022 4.019 4.037 3.931 3.967 1,552,037 -0.05(-1.31%)
Dec 09, 2022 4.019 4.080 3.949 4.019 1,221,632 -0.01(-0.22%)
Dec 08, 2022 4.028 4.124 4.006 4.028 2,336,640 +0.02(+0.44%)
Dec 07, 2022 4.037 4.159 4.002 4.010 2,888,425 -0.02(-0.43%)
Dec 06, 2022 3.809 4.054 3.783 4.028 4,746,734 +0.25(+6.48%)
Dec 05, 2022 3.940 3.949 3.765 3.783 1,707,594 -0.20(-5.05%)
Dec 02, 2022 3.931 4.050 3.861 3.984 1,768,673 +0.04(+0.89%)
Dec 01, 2022 3.949 3.993 3.870 3.949 1,912,251 +0.04(+0.89%)
Nov 30, 2022 3.783 3.931 3.783 3.914 5,788,851 +0.10(+2.52%)
Nov 29, 2022 3.809 3.853 3.686 3.818 2,385,530 +0.01(+0.23%)
Nov 28, 2022 3.931 3.940 3.765 3.809 1,383,637 -0.18(-4.40%)
Nov 25, 2022 3.905 4.023 3.905 3.984 555,574 +0.05(+1.34%)
Nov 23, 2022 3.861 3.945 3.826 3.931 1,254,341 +0.08(+2.05%)
Nov 22, 2022 3.853 3.931 3.822 3.853 1,020,133 +0.02(+0.46%)
Nov 21, 2022 3.861 3.905 3.805 3.835 1,458,224 -0.07(-1.79%)
Nov 18, 2022 3.879 3.949 3.853 3.905 1,493,248 +0.07(+1.83%)
Nov 17, 2022 3.774 3.850 3.734 3.835 1,027,789 +0.02(+0.46%)
Nov 16, 2022 3.870 3.896 3.765 3.818 1,761,194 -0.07(-1.80%)
Nov 15, 2022 4.072 4.107 3.826 3.888 1,429,204 -0.08(-1.99%)
Nov 14, 2022 4.107 4.128 3.923 3.967 3,663,895 -0.17(-4.03%)
Nov 11, 2022 3.984 4.155 3.977 4.133 3,094,133 +0.25(+6.55%)
Nov 10, 2022 3.819 3.892 3.802 3.879 6,069,098 +0.20(+5.35%)
Nov 09, 2022 3.808 3.808 3.669 3.682 932,407 -0.14(-3.72%)
Nov 08, 2022 3.808 3.866 3.745 3.824 931,212 +0.00(+0.00%)
Nov 07, 2022 3.598 3.824 3.598 3.824 2,394,661 +0.24(+6.78%)
Nov 04, 2022 3.690 3.732 3.464 3.582 1,411,768 -0.05(-1.38%)
Nov 03, 2022 3.582 3.724 3.548 3.632 1,019,193 +0.05(+1.40%)
Nov 02, 2022 3.682 3.690 3.536 3.582 1,548,602 -0.10(-2.73%)
Nov 01, 2022 3.757 3.816 3.674 3.682 1,934,653 -0.03(-0.90%)
Oct 31, 2022 3.473 3.715 3.473 3.715 2,070,187 +0.22(+6.22%)
Oct 28, 2022 3.297 3.527 3.276 3.498 3,108,324 +0.17(+5.03%)
Oct 27, 2022 3.456 3.531 3.356 3.331 2,649,920 -0.33(-9.13%)
Oct 26, 2022 3.732 3.824 3.634 3.665 1,260,834 -0.10(-2.67%)
Oct 25, 2022 3.841 3.900 3.678 3.766 1,930,930 -0.15(-3.85%)
Oct 24, 2022 3.983 4.008 3.891 3.916 881,714 -0.06(-1.47%)
Oct 21, 2022 3.958 3.992 3.866 3.975 882,367 +0.08(+1.93%)
Oct 20, 2022 4.017 4.054 3.874 3.900 1,299,316 -0.07(-1.69%)
Oct 19, 2022 3.925 4.008 3.891 3.967 758,445 -0.03(-0.63%)
Oct 18, 2022 4.033 4.134 3.925 3.992 759,946 +0.06(+1.49%)
Oct 17, 2022 3.891 4.042 3.891 3.933 1,155,525 +0.12(+3.07%)
Oct 14, 2022 3.908 3.916 3.795 3.816 1,369,221 -0.19(-4.80%)
Oct 13, 2022 3.925 4.130 3.854 4.008 1,207,430 -0.02(-0.42%)
Oct 12, 2022 4.008 4.075 3.975 4.025 1,239,784 +0.01(+0.21%)
Oct 11, 2022 4.025 4.099 3.951 4.017 1,060,119 -0.03(-0.81%)
Oct 10, 2022 4.000 4.095 3.984 4.050 694,551 +0.06(+1.44%)
Oct 07, 2022 4.017 4.021 3.887 3.992 3,640,388 -0.10(-2.40%)
Oct 06, 2022 4.222 4.320 4.074 4.091 881,229 -0.12(-2.92%)
Oct 05, 2022 4.131 4.254 4.115 4.213 1,527,313 -0.01(-0.19%)
Oct 04, 2022 4.172 4.328 4.144 4.222 1,677,827 +0.13(+3.21%)
Oct 03, 2022 4.009 4.144 3.959 4.091 1,920,789 +0.12(+3.10%)
Sep 30, 2022 3.836 4.025 3.836 3.968 1,513,050 +0.16(+4.09%)
Sep 29, 2022 3.869 3.869 3.746 3.812 1,543,901 -0.11(-2.92%)
Sep 28, 2022 3.787 3.931 3.734 3.927 1,186,048 +0.16(+4.13%)
Sep 27, 2022 3.918 3.935 3.750 3.771 1,811,817 -0.08(-2.13%)
Sep 26, 2022 3.935 3.992 3.767 3.853 1,908,318 -0.09(-2.29%)
Sep 23, 2022 4.091 4.107 3.828 3.943 2,662,583 -0.20(-4.75%)
Sep 22, 2022 4.435 4.472 4.140 4.140 1,549,261 -0.31(-7.00%)
Sep 21, 2022 4.738 4.738 4.443 4.451 2,618,017 -0.26(-5.57%)
Sep 20, 2022 4.845 4.853 4.691 4.714 2,007,939 -0.20(-4.01%)
Sep 19, 2022 4.845 4.935 4.804 4.910 1,580,332 +0.04(+0.84%)
Sep 16, 2022 4.755 4.939 4.733 4.869 3,611,002 +0.04(+0.85%)
Sep 15, 2022 4.623 4.894 4.586 4.828 7,486,275 +0.20(+4.43%)
Sep 14, 2022 4.935 4.959 4.455 4.623 13,451,343 -0.30(-6.00%)
Sep 13, 2022 5.246 5.246 4.886 4.918 3,040,480 -0.49(-9.09%)
Sep 12, 2022 5.386 5.505 5.361 5.410 2,284,627 +0.09(+1.69%)
Sep 09, 2022 5.271 5.410 5.271 5.320 2,948,334 +0.09(+1.72%)
Sep 08, 2022 5.074 5.230 5.025 5.230 894,703 +0.09(+1.75%)
Sep 07, 2022 4.992 5.156 4.992 5.140 805,079 +0.09(+1.79%)
Sep 06, 2022 5.009 5.058 4.980 5.050 643,402 +0.05(+0.98%)
Sep 02, 2022 4.935 5.107 4.914 5.000 1,337,482 +0.11(+2.35%)
Sep 01, 2022 4.992 4.992 4.755 4.886 1,504,917 -0.16(-3.09%)
Aug 31, 2022 5.082 5.095 4.984 5.041 1,198,277 +0.02(+0.49%)
Aug 30, 2022 4.918 5.017 4.779 5.017 1,472,804 +0.11(+2.17%)
Aug 29, 2022 5.148 5.164 4.902 4.910 1,257,087 -0.27(-5.22%)
Aug 26, 2022 5.386 5.427 5.107 5.181 2,747,024 -0.19(-3.51%)
Aug 25, 2022 5.402 5.427 5.312 5.369 1,319,065 +0.00(+0.00%)
Aug 24, 2022 5.394 5.459 5.328 5.369 1,307,221 -0.03(-0.61%)
Aug 23, 2022 5.304 5.459 5.304 5.402 1,686,624 +0.15(+2.81%)
Aug 22, 2022 5.205 5.316 5.164 5.255 2,140,168 -0.02(-0.31%)
Aug 19, 2022 5.378 5.418 5.246 5.271 2,014,966 -0.17(-3.16%)
Aug 18, 2022 5.304 5.459 5.296 5.443 1,156,992 +0.11(+2.00%)
Aug 17, 2022 5.451 5.484 5.308 5.337 1,371,172 -0.20(-3.56%)
Aug 16, 2022 5.451 5.623 5.431 5.533 1,113,981 +0.09(+1.66%)
Aug 15, 2022 5.394 5.468 5.369 5.443 645,563 -0.02(-0.45%)
Aug 12, 2022 5.361 5.496 5.320 5.468 915,744 +0.16(+2.93%)
Aug 11, 2022 5.378 5.533 5.312 5.312 1,899,951 -0.06(-1.07%)
Aug 10, 2022 5.361 5.484 5.328 5.369 1,605,352 +0.11(+2.18%)
Aug 09, 2022 5.337 5.337 5.132 5.255 1,604,637 -0.04(-0.77%)
Aug 08, 2022 5.107 5.332 5.107 5.296 1,792,632 +0.23(+4.53%)
Aug 05, 2022 5.197 5.304 5.050 5.066 3,048,864 -0.17(-3.29%)
Aug 04, 2022 5.607 5.607 5.173 5.238 3,977,330 -0.41(-7.26%)
Aug 03, 2022 5.656 5.710 5.566 5.648 888,420 +0.02(+0.44%)
Aug 02, 2022 5.623 5.673 5.541 5.623 981,347 -0.02(-0.44%)
Aug 01, 2022 5.484 5.722 5.451 5.648 1,198,794 +0.11(+1.92%)
Jul 29, 2022 5.378 5.578 5.287 5.541 1,660,190 +0.17(+3.21%)
Jul 28, 2022 5.279 5.402 5.214 5.369 864,145 +0.02(+0.31%)
Jul 27, 2022 5.263 5.361 5.193 5.353 1,345,250 +0.13(+2.51%)
Jul 26, 2022 5.140 5.267 5.115 5.222 965,528 +0.02(+0.31%)
Jul 25, 2022 5.173 5.214 5.074 5.205 1,485,570 +0.08(+1.60%)
Jul 22, 2022 5.222 5.271 5.115 5.123 1,257,673 -0.11(-2.19%)
Jul 21, 2022 4.976 5.263 4.972 5.238 1,226,196 +0.22(+4.41%)
Jul 20, 2022 4.869 5.037 4.861 5.017 1,163,954 +0.11(+2.17%)
Jul 19, 2022 4.771 4.951 4.742 4.910 1,869,801 +0.20(+4.36%)
Jul 18, 2022 4.664 4.775 4.664 4.705 1,874,981 +0.11(+2.32%)
Jul 15, 2022 4.697 4.722 4.582 4.599 1,694,158 -0.04(-0.88%)
Jul 14, 2022 4.656 4.697 4.582 4.640 1,826,018 -0.09(-1.91%)
Jul 13, 2022 4.681 4.779 4.660 4.730 2,167,313 -0.03(-0.69%)
Jul 12, 2022 4.730 4.836 4.730 4.763 1,546,250 +0.00(+0.00%)
Jul 11, 2022 4.951 5.009 4.746 4.763 2,946,958 -0.24(-4.75%)
Jul 08, 2022 5.132 5.132 4.918 5.000 2,519,933 -0.13(-2.56%)
Jul 07, 2022 5.156 5.181 5.041 5.132 1,455,142 +0.01(+0.16%)
Jul 06, 2022 5.025 5.148 4.968 5.123 1,379,626 +0.10(+1.96%)
Jul 05, 2022 4.968 5.041 4.857 5.025 1,818,223 -0.07(-1.29%)
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.