Amcor PLC AMCR
NYSE · United States · Process Industries
$41.83-0.03 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.69 | -0.41% | $41.64 | $41.69 | $41.19 | 620.68K |
| 2026-09-30 | $41.86 | -1.41% | $42.53 | $42.91 | $41.86 | 2.75M |
| 2026-09-29 | $42.46 | -0.77% | $42.88 | $42.88 | $42.31 | 2.63M |
| 2026-09-28 | $42.79 | +0.66% | $42.25 | $43.02 | $42.00 | 2.67M |
| 2026-09-25 | $42.51 | +0.97% | $42.58 | $42.75 | $41.94 | 2.45M |
| 2026-09-24 | $42.10 | -1.64% | $42.71 | $43.04 | $41.52 | 4.20M |
| 2026-09-23 | $42.80 | -1.02% | $43.18 | $43.24 | $42.75 | 2.65M |
| 2026-09-22 | $43.24 | +2.59% | $42.78 | $43.33 | $42.66 | 3.73M |
| 2026-09-21 | $42.15 | +0.60% | $42.37 | $42.46 | $41.87 | 3.21M |
| 2026-09-18 | $41.90 | -1.13% | $42.12 | $42.29 | $41.82 | 5.79M |
| 2026-09-17 | $42.38 | +0.98% | $42.54 | $42.75 | $42.13 | 3.24M |
| 2026-09-16 | $41.97 | -1.15% | $42.61 | $42.87 | $41.70 | 2.99M |
| 2026-09-15 | $42.46 | +0.50% | $42.31 | $42.66 | $41.98 | 3.45M |
| 2026-09-14 | $42.25 | -0.17% | $42.15 | $42.58 | $42.06 | 4.60M |
| 2026-09-11 | $42.32 | -1.58% | $43.70 | $43.70 | $42.27 | 3.01M |
| 2026-09-10 | $43.00 | -0.30% | $43.01 | $43.18 | $42.51 | 3.18M |
| 2026-09-09 | $43.13 | -2.73% | $44.01 | $44.32 | $43.04 | 3.74M |
| 2026-09-08 | $44.34 | -1.79% | $44.73 | $44.99 | $44.32 | 2.68M |
| 2026-09-04 | $45.15 | -1.61% | $45.00 | $45.48 | $44.87 | 2.52M |
| 2026-09-03 | $45.89 | -1.69% | $46.74 | $46.93 | $45.48 | 3.62M |
| 2026-09-02 | $46.68 | +1.88% | $46.00 | $46.95 | $45.94 | 3.13M |
| 2026-09-01 | $45.82 | -0.15% | $45.99 | $46.15 | $45.48 | 2.61M |
| 2026-08-31 | $45.89 | -1.67% | $46.34 | $46.53 | $45.83 | 4.04M |
| 2026-08-28 | $46.67 | +0.32% | $47.00 | $47.19 | $46.50 | 2.88M |
| 2026-08-27 | $46.52 | -1.34% | $46.48 | $47.16 | $46.25 | 3.25M |
| 2026-08-26 | $47.15 | -0.25% | $47.23 | $47.76 | $47.12 | 2.93M |
| 2026-08-25 | $47.27 | -1.34% | $47.99 | $48.06 | $47.02 | 3.40M |
| 2026-08-24 | $47.91 | -1.40% | $48.71 | $48.94 | $47.58 | 5.03M |
| 2026-08-21 | $48.59 | +1.63% | $48.23 | $48.77 | $47.93 | 3.06M |
| 2026-08-20 | $47.81 | +0.76% | $46.64 | $48.28 | $46.60 | 4.90M |
| 2026-08-19 | $47.45 | +3.47% | $46.47 | $47.49 | $46.44 | 3.20M |
| 2026-08-18 | $45.86 | +0.72% | $45.86 | $46.34 | $45.69 | 3.84M |
| 2026-08-17 | $45.53 | -1.09% | $45.06 | $45.62 | $44.81 | 3.28M |
| 2026-08-14 | $46.03 | -0.75% | $46.00 | $46.30 | $45.69 | 3.55M |
| 2026-08-13 | $46.38 | -0.39% | $47.00 | $47.09 | $45.68 | 4.81M |
| 2026-08-12 | $46.56 | -1.77% | $48.00 | $48.00 | $45.90 | 5.88M |
| 2026-08-11 | $47.40 | +0.62% | $46.80 | $47.58 | $46.55 | 6.02M |
| 2026-08-10 | $47.11 | -1.57% | $47.39 | $47.39 | $46.87 | 2.38M |
| 2026-08-07 | $47.86 | +1.70% | $47.18 | $47.90 | $46.89 | 2.21M |
| 2026-08-06 | $47.06 | -1.45% | $47.61 | $47.91 | $46.87 | 3.26M |
| 2026-08-05 | $47.75 | +1.29% | $47.25 | $47.95 | $47.23 | 3.45M |
| 2026-08-04 | $47.14 | +2.43% | $46.10 | $47.24 | $45.66 | 2.91M |
| 2026-08-03 | $46.02 | +2.54% | $45.80 | $46.36 | $45.32 | 3.60M |
| 2026-07-31 | $44.88 | -0.60% | $45.12 | $45.25 | $44.41 | 8.64M |
| 2026-07-30 | $45.15 | -1.51% | $46.00 | $46.14 | $44.91 | 3.40M |
| 2026-07-29 | $45.84 | -1.82% | $45.60 | $46.21 | $45.06 | 4.27M |
| 2026-07-28 | $46.69 | +3.21% | $45.70 | $46.96 | $45.47 | 4.59M |
| 2026-07-27 | $45.24 | +1.57% | $44.64 | $45.41 | $44.59 | 3.67M |
| 2026-07-24 | $44.54 | +4.48% | $43.04 | $44.64 | $42.92 | 3.83M |
| 2026-07-23 | $42.63 | -1.34% | $42.36 | $42.91 | $41.94 | 3.49M |
| 2026-07-22 | $43.21 | -0.53% | $42.72 | $43.51 | $42.42 | 3.81M |
| 2026-07-21 | $43.44 | +0.49% | $43.47 | $43.79 | $42.87 | 2.14M |
| 2026-07-20 | $43.23 | -1.62% | $43.95 | $44.08 | $42.95 | 3.23M |
| 2026-07-17 | $43.94 | -2.01% | $45.00 | $45.05 | $43.26 | 6.17M |
| 2026-07-16 | $44.84 | +3.32% | $43.59 | $44.94 | $43.45 | 2.48M |
| 2026-07-15 | $43.40 | +1.45% | $43.16 | $43.82 | $42.95 | 3.44M |
| 2026-07-14 | $42.78 | +0.82% | $42.84 | $42.90 | $42.18 | 2.91M |
| 2026-07-13 | $42.43 | -1.74% | $43.35 | $43.69 | $42.18 | 2.55M |
| 2026-07-10 | $43.18 | +1.12% | $42.98 | $43.50 | $42.79 | 2.27M |
| 2026-07-09 | $42.70 | +1.79% | $42.46 | $43.10 | $42.04 | 2.49M |
| 2026-07-08 | $41.95 | -5.62% | $43.47 | $43.63 | $41.45 | 3.82M |
| 2026-07-07 | $44.45 | -0.38% | $44.99 | $45.39 | $44.21 | 2.74M |
| 2026-07-06 | $44.62 | -0.84% | $44.82 | $44.92 | $43.97 | 3.11M |
| 2026-07-02 | $45.00 | +3.12% | $44.00 | $45.03 | $43.75 | 3.74M |
| 2026-07-01 | $43.64 | +0.67% | $43.35 | $44.29 | $43.13 | 3.36M |
| 2026-06-30 | $43.35 | +0.95% | $43.12 | $43.82 | $42.75 | 3.91M |
| 2026-06-29 | $42.94 | -0.21% | $42.78 | $43.00 | $42.15 | 2.89M |
| 2026-06-26 | $43.03 | +0.40% | $42.64 | $43.19 | $42.13 | 3.29M |
| 2026-06-25 | $42.86 | +2.76% | $42.40 | $43.34 | $42.33 | 3.42M |
| 2026-06-24 | $41.71 | +3.17% | $40.96 | $41.93 | $40.80 | 3.31M |
| 2026-06-23 | $40.43 | -0.61% | $40.16 | $40.94 | $40.08 | 2.43M |
| 2026-06-22 | $40.68 | -0.97% | $40.96 | $41.34 | $40.47 | 3.77M |
| 2026-06-18 | $41.08 | +0.76% | $41.12 | $41.83 | $40.93 | 6.42M |
| 2026-06-17 | $40.77 | -1.57% | $41.15 | $41.90 | $40.49 | 4.06M |
| 2026-06-16 | $41.42 | +0.75% | $41.14 | $41.66 | $40.98 | 3.10M |
| 2026-06-15 | $41.11 | +1.26% | $41.65 | $42.32 | $41.11 | 3.39M |
| 2026-06-12 | $40.60 | +1.70% | $40.60 | $40.95 | $40.19 | 2.98M |
| 2026-06-11 | $39.92 | +4.58% | $38.48 | $39.98 | $38.30 | 4.16M |
| 2026-06-10 | $38.17 | -1.70% | $38.69 | $38.89 | $38.15 | 2.97M |
| 2026-06-09 | $38.83 | +2.67% | $38.42 | $38.99 | $38.01 | 3.61M |
| 2026-06-08 | $37.82 | -0.81% | $37.88 | $38.00 | $37.49 | 2.67M |
| 2026-06-05 | $38.13 | +1.30% | $37.63 | $38.30 | $37.61 | 3.39M |
| 2026-06-04 | $37.64 | -0.63% | $38.37 | $38.60 | $37.46 | 3.03M |
| 2026-06-03 | $37.88 | -1.38% | $38.27 | $38.44 | $37.88 | 3.69M |
| 2026-06-02 | $38.41 | +1.80% | $37.74 | $38.91 | $37.59 | 3.54M |
| 2026-06-01 | $37.73 | -2.81% | $38.30 | $38.30 | $37.40 | 3.75M |
| 2026-05-29 | $38.82 | -1.10% | $38.95 | $39.41 | $38.71 | 6.51M |
| 2026-05-28 | $39.25 | -1.06% | $38.53 | $39.37 | $38.00 | 3.52M |
| 2026-05-27 | $39.67 | +1.85% | $39.36 | $39.99 | $39.36 | 4.07M |
| 2026-05-26 | $38.95 | +1.49% | $38.93 | $39.37 | $38.69 | 3.06M |