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

3.430 +0.040 (+1.18%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.598 3.670 3.571 3.661 861,096 +0.06(+1.75%)
Mar 30, 2023 3.616 3.625 3.553 3.598 945,361 +0.04(+1.26%)
Mar 29, 2023 3.508 3.589 3.499 3.553 853,862 +0.07(+2.06%)
Mar 28, 2023 3.418 3.490 3.418 3.481 620,645 +0.04(+1.31%)
Mar 27, 2023 3.392 3.454 3.374 3.436 1,305,412 +0.04(+1.32%)
Mar 24, 2023 3.329 3.392 3.279 3.392 900,216 +0.04(+1.07%)
Mar 23, 2023 3.409 3.472 3.306 3.356 1,947,109 -0.04(-1.06%)
Mar 22, 2023 3.409 3.495 3.360 3.392 1,324,538 -0.02(-0.53%)
Mar 21, 2023 3.392 3.441 3.356 3.409 1,350,204 +0.07(+2.15%)
Mar 20, 2023 3.508 3.526 3.329 3.338 2,851,646 -0.13(-3.88%)
Mar 17, 2023 3.553 3.553 3.401 3.472 4,314,510 -0.07(-2.03%)
Mar 16, 2023 3.508 3.589 3.418 3.544 1,932,229 +0.01(+0.25%)
Mar 15, 2023 3.607 3.661 3.517 3.535 1,976,519 -0.15(-4.14%)
Mar 14, 2023 3.741 3.741 3.638 3.688 1,722,634 +0.01(+0.24%)
Mar 13, 2023 3.679 3.759 3.611 3.679 1,307,159 -0.02(-0.49%)
Mar 10, 2023 3.837 3.837 3.644 3.697 2,221,035 -0.17(-4.31%)
Mar 09, 2023 3.846 3.902 3.832 3.863 1,250,854 +0.00(+0.00%)
Mar 08, 2023 3.802 3.872 3.749 3.863 3,012,246 +0.06(+1.61%)
Mar 07, 2023 3.933 3.955 3.775 3.802 1,617,429 -0.16(-3.98%)
Mar 06, 2023 4.073 4.117 3.924 3.959 1,992,526 -0.08(-1.95%)
Mar 03, 2023 4.021 4.117 3.994 4.038 2,585,172 +0.05(+1.32%)
Mar 02, 2023 3.986 4.034 3.916 3.986 5,513,440 -0.03(-0.66%)
Mar 01, 2023 4.187 4.213 3.873 4.012 7,891,977 -0.21(-4.98%)
Feb 28, 2023 4.266 4.406 4.196 4.222 2,010,921 -0.03(-0.62%)
Feb 27, 2023 4.424 4.441 4.196 4.248 2,241,011 -0.18(-4.15%)
Feb 24, 2023 4.389 4.484 4.336 4.432 1,404,721 -0.05(-1.17%)
Feb 23, 2023 4.424 4.608 4.275 4.485 4,226,139 -0.27(-5.71%)
Feb 22, 2023 4.730 4.805 4.707 4.757 1,584,059 +0.04(+0.93%)
Feb 21, 2023 4.800 4.840 4.704 4.713 1,206,865 -0.12(-2.54%)
Feb 17, 2023 4.870 4.914 4.800 4.835 1,234,955 -0.04(-0.72%)
Feb 16, 2023 4.905 4.967 4.870 4.870 1,097,297 -0.10(-1.94%)
Feb 15, 2023 4.818 4.989 4.792 4.967 1,360,258 +0.11(+2.35%)
Feb 14, 2023 4.792 4.901 4.772 4.853 1,835,860 +0.07(+1.47%)
Feb 13, 2023 4.643 4.831 4.612 4.783 4,112,207 +0.15(+3.21%)
Feb 10, 2023 4.616 4.695 4.573 4.634 894,702 -0.01(-0.19%)
Feb 09, 2023 4.792 4.818 4.643 4.643 718,236 -0.11(-2.21%)
Feb 08, 2023 4.800 4.848 4.730 4.748 570,652 -0.07(-1.45%)
Feb 07, 2023 4.862 4.940 4.757 4.818 754,580 -0.06(-1.26%)
Feb 06, 2023 4.940 4.940 4.835 4.879 970,166 -0.06(-1.24%)
Feb 03, 2023 5.054 5.107 4.927 4.940 2,015,129 -0.15(-2.93%)
Feb 02, 2023 5.081 5.168 4.935 5.089 1,589,727 +0.04(+0.69%)
Feb 01, 2023 4.905 5.107 4.905 5.054 1,397,225 +0.13(+2.67%)
Jan 31, 2023 4.853 4.958 4.818 4.923 1,151,113 +0.10(+2.00%)
Jan 30, 2023 4.827 4.888 4.800 4.827 751,306 -0.04(-0.72%)
Jan 27, 2023 4.748 4.923 4.730 4.862 886,403 +0.09(+1.83%)
Jan 26, 2023 4.827 4.879 4.717 4.774 850,972 -0.03(-0.55%)
Jan 25, 2023 4.835 4.868 4.686 4.800 1,143,929 -0.08(-1.62%)
Jan 24, 2023 4.897 4.932 4.770 4.879 1,168,479 -0.01(-0.18%)
Jan 23, 2023 4.862 4.923 4.783 4.888 1,316,265 +0.04(+0.72%)
Jan 20, 2023 4.678 4.870 4.656 4.853 1,096,739 +0.18(+3.75%)
Jan 19, 2023 4.651 4.704 4.590 4.678 994,678 -0.03(-0.56%)
Jan 18, 2023 4.616 4.774 4.608 4.704 1,170,032 +0.11(+2.29%)
Jan 17, 2023 4.625 4.660 4.520 4.599 1,021,462 -0.02(-0.38%)
Jan 13, 2023 4.581 4.643 4.538 4.616 1,203,736 +0.04(+0.76%)
Jan 12, 2023 4.713 4.726 4.555 4.581 1,498,947 -0.10(-2.06%)
Jan 11, 2023 4.792 4.827 4.634 4.678 1,230,691 -0.11(-2.20%)
Jan 10, 2023 4.800 4.835 4.708 4.783 3,058,287 -0.01(-0.18%)
Jan 09, 2023 4.599 4.853 4.599 4.792 3,069,753 +0.23(+4.99%)
Jan 06, 2023 4.581 4.630 4.520 4.564 3,024,287 -0.01(-0.19%)
Jan 05, 2023 4.397 4.616 4.375 4.573 3,595,815 +0.12(+2.76%)
Jan 04, 2023 4.441 4.590 4.389 4.450 2,223,190 +0.06(+1.40%)
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.