Ardagh Metal Packaging S.A AMBP
NYSE · United States · Process Industries
$4.34-0.01 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.34 | -0.23% | $4.35 | $4.36 | $4.30 | 1.63M |
| 2026-09-29 | $4.35 | -1.14% | $4.40 | $4.41 | $4.32 | 859.00K |
| 2026-09-28 | $4.40 | +0.46% | $4.34 | $4.41 | $4.30 | 1.02M |
| 2026-09-25 | $4.38 | +1.62% | $4.34 | $4.39 | $4.30 | 1.08M |
| 2026-09-24 | $4.31 | -3.15% | $4.46 | $4.48 | $4.30 | 1.58M |
| 2026-09-23 | $4.45 | -1.55% | $4.51 | $4.51 | $4.40 | 1.56M |
| 2026-09-22 | $4.52 | -0.22% | $4.60 | $4.64 | $4.51 | 1.55M |
| 2026-09-21 | $4.53 | -2.16% | $4.67 | $4.68 | $4.53 | 1.56M |
| 2026-09-18 | $4.63 | -1.49% | $4.68 | $4.71 | $4.63 | 2.24M |
| 2026-09-17 | $4.70 | -0.42% | $4.80 | $4.84 | $4.70 | 3.70M |
| 2026-09-16 | $4.72 | -1.67% | $4.50 | $4.77 | $4.49 | 4.00M |
| 2026-09-15 | $4.80 | +0.42% | $4.80 | $4.81 | $4.70 | 1.39M |
| 2026-09-14 | $4.78 | -1.24% | $4.81 | $4.85 | $4.76 | 2.09M |
| 2026-09-11 | $4.84 | +0.62% | $4.88 | $4.91 | $4.79 | 1.70M |
| 2026-09-10 | $4.81 | -1.84% | $4.86 | $4.86 | $4.73 | 1.29M |
| 2026-09-09 | $4.90 | -0.61% | $4.92 | $4.99 | $4.88 | 1.81M |
| 2026-09-08 | $4.93 | -1.60% | $4.94 | $4.98 | $4.91 | 1.53M |
| 2026-09-04 | $5.01 | -1.76% | $5.05 | $5.07 | $4.98 | 1.50M |
| 2026-09-03 | $5.10 | +0.39% | $5.13 | $5.16 | $4.98 | 1.03M |
| 2026-09-02 | $5.08 | +0.40% | $5.11 | $5.20 | $5.07 | 2.10M |
| 2026-09-01 | $5.06 | -0.39% | $5.08 | $5.14 | $5.06 | 1.07M |
| 2026-08-31 | $5.08 | -1.17% | $5.14 | $5.20 | $5.05 | 973.80K |
| 2026-08-28 | $5.14 | -0.58% | $5.21 | $5.22 | $5.00 | 1.99M |
| 2026-08-27 | $5.17 | -1.15% | $5.20 | $5.24 | $5.13 | 1.31M |
| 2026-08-26 | $5.23 | -1.13% | $5.33 | $5.33 | $5.22 | 1.43M |
| 2026-08-25 | $5.29 | -0.56% | $5.36 | $5.36 | $5.27 | 1.15M |
| 2026-08-24 | $5.32 | -0.75% | $5.38 | $5.41 | $5.28 | 1.96M |
| 2026-08-21 | $5.36 | +2.10% | $5.29 | $5.38 | $5.28 | 1.65M |
| 2026-08-20 | $5.25 | +0.38% | $5.06 | $5.28 | $5.06 | 1.45M |
| 2026-08-19 | $5.23 | +2.95% | $5.14 | $5.28 | $5.14 | 982.90K |
| 2026-08-18 | $5.08 | -2.68% | $5.22 | $5.23 | $5.08 | 2.08M |
| 2026-08-17 | $5.22 | -0.19% | $5.16 | $5.27 | $5.12 | 1.72M |
| 2026-08-14 | $5.23 | -0.95% | $5.20 | $5.30 | $5.17 | 1.87M |
| 2026-08-13 | $5.28 | +4.35% | $5.36 | $5.47 | $5.16 | 4.27M |
| 2026-08-12 | $5.06 | +0.20% | $5.05 | $5.12 | $5.00 | 1.64M |
| 2026-08-11 | $5.05 | +1.61% | $4.92 | $5.07 | $4.89 | 1.58M |
| 2026-08-10 | $4.97 | -1.39% | $5.03 | $5.03 | $4.90 | 1.37M |
| 2026-08-07 | $5.04 | +0.40% | $5.00 | $5.04 | $4.93 | 1.32M |
| 2026-08-06 | $5.02 | -1.38% | $5.11 | $5.11 | $4.99 | 2.49M |
| 2026-08-05 | $5.09 | +2.83% | $4.95 | $5.13 | $4.93 | 3.21M |
| 2026-08-04 | $4.95 | +3.12% | $4.84 | $4.97 | $4.73 | 3.21M |
| 2026-08-03 | $4.80 | +1.48% | $4.83 | $4.89 | $4.79 | 1.46M |
| 2026-07-31 | $4.73 | -2.47% | $4.83 | $4.84 | $4.70 | 1.65M |
| 2026-07-30 | $4.85 | -2.22% | $4.98 | $5.00 | $4.81 | 2.45M |
| 2026-07-29 | $4.96 | -4.80% | $5.15 | $5.17 | $4.91 | 3.03M |
| 2026-07-28 | $5.21 | +7.64% | $4.90 | $5.24 | $4.81 | 8.46M |
| 2026-07-27 | $4.84 | +1.26% | $4.81 | $4.93 | $4.80 | 11.16M |
| 2026-07-24 | $4.78 | +1.27% | $4.77 | $4.89 | $4.64 | 2.63M |
| 2026-07-23 | $4.72 | +0.21% | $5.16 | $5.43 | $4.67 | 4.45M |
| 2026-07-22 | $4.71 | +0.43% | $4.69 | $4.80 | $4.61 | 3.00M |
| 2026-07-21 | $4.69 | +4.22% | $4.63 | $4.72 | $4.49 | 2.11M |
| 2026-07-20 | $4.50 | -4.05% | $4.67 | $4.69 | $4.45 | 3.98M |
| 2026-07-17 | $4.69 | -1.26% | $4.71 | $4.83 | $4.61 | 2.21M |
| 2026-07-16 | $4.75 | +5.09% | $4.54 | $4.75 | $4.53 | 2.59M |
| 2026-07-15 | $4.52 | +2.26% | $4.44 | $4.55 | $4.43 | 1.86M |
| 2026-07-14 | $4.42 | -0.90% | $4.50 | $4.50 | $4.38 | 1.65M |
| 2026-07-13 | $4.46 | -3.67% | $4.67 | $4.70 | $4.39 | 2.04M |
| 2026-07-10 | $4.63 | 0.00% | $4.63 | $4.66 | $4.55 | 1.15M |
| 2026-07-09 | $4.63 | +2.21% | $4.53 | $4.66 | $4.45 | 1.53M |
| 2026-07-08 | $4.53 | -4.63% | $4.72 | $4.73 | $4.49 | 3.07M |
| 2026-07-07 | $4.75 | +0.64% | $4.73 | $4.84 | $4.70 | 1.35M |
| 2026-07-06 | $4.72 | -2.28% | $4.80 | $4.83 | $4.63 | 2.15M |
| 2026-07-02 | $4.83 | +2.99% | $4.71 | $4.84 | $4.70 | 2.82M |
| 2026-07-01 | $4.69 | -1.05% | $4.71 | $4.72 | $4.64 | 2.13M |
| 2026-06-30 | $4.74 | +3.27% | $4.56 | $4.80 | $4.54 | 4.15M |
| 2026-06-29 | $4.59 | -0.43% | $4.56 | $4.64 | $4.49 | 3.43M |
| 2026-06-26 | $4.61 | +2.44% | $4.52 | $4.64 | $4.51 | 3.86M |
| 2026-06-25 | $4.50 | +0.45% | $4.53 | $4.55 | $4.44 | 1.85M |
| 2026-06-24 | $4.48 | -2.18% | $4.59 | $4.66 | $4.45 | 3.57M |
| 2026-06-23 | $4.58 | +1.78% | $4.50 | $4.60 | $4.43 | 3.11M |
| 2026-06-22 | $4.50 | +3.69% | $4.35 | $4.52 | $4.33 | 1.34M |
| 2026-06-18 | $4.34 | -0.23% | $4.41 | $4.48 | $4.34 | 1.81M |
| 2026-06-17 | $4.35 | -0.23% | $4.34 | $4.49 | $4.27 | 1.71M |
| 2026-06-16 | $4.36 | +2.83% | $4.26 | $4.37 | $4.25 | 1.67M |
| 2026-06-15 | $4.24 | +0.95% | $4.28 | $4.35 | $4.19 | 2.35M |
| 2026-06-12 | $4.20 | +3.45% | $4.08 | $4.23 | $4.08 | 3.32M |
| 2026-06-11 | $4.06 | +0.25% | $3.97 | $4.08 | $3.91 | 4.12M |
| 2026-06-10 | $4.05 | -0.49% | $4.09 | $4.11 | $4.05 | 1.01M |
| 2026-06-09 | $4.07 | +3.56% | $3.96 | $4.09 | $3.96 | 1.50M |
| 2026-06-08 | $3.93 | -0.25% | $3.94 | $3.96 | $3.88 | 1.22M |
| 2026-06-05 | $3.94 | -1.01% | $3.98 | $4.02 | $3.91 | 1.03M |
| 2026-06-04 | $3.98 | 0.00% | $4.05 | $4.07 | $3.95 | 934.90K |
| 2026-06-03 | $3.98 | -1.97% | $4.03 | $4.05 | $3.95 | 1.13M |
| 2026-06-02 | $4.06 | +1.00% | $4.03 | $4.09 | $4.01 | 1.01M |
| 2026-06-01 | $4.02 | -0.25% | $4.03 | $4.03 | $3.93 | 1.26M |
| 2026-05-29 | $4.03 | -4.05% | $4.22 | $4.22 | $4.00 | 1.16M |
| 2026-05-28 | $4.20 | +0.48% | $4.16 | $4.25 | $4.14 | 1.11M |
| 2026-05-27 | $4.18 | +2.45% | $4.12 | $4.28 | $4.12 | 1.15M |
| 2026-05-26 | $4.08 | +0.99% | $4.07 | $4.09 | $4.02 | 2.06M |
| 2026-05-22 | $4.04 | -0.74% | $4.06 | $4.08 | $4.03 | 585.30K |