Skip to main content

Ardagh Metal Packaging S.A. (NY: AMBP )

3.430 +0.040 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.