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

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 5.510 5.570 5.385 5.450 745,428 -0.03(-0.55%)
Jan 25, 2023 5.520 5.557 5.350 5.480 1,002,050 -0.09(-1.62%)
Jan 24, 2023 5.590 5.630 5.445 5.570 1,023,555 -0.01(-0.18%)
Jan 23, 2023 5.550 5.620 5.460 5.580 1,153,011 +0.04(+0.72%)
Jan 20, 2023 5.340 5.560 5.315 5.540 960,713 +0.20(+3.75%)
Jan 19, 2023 5.310 5.370 5.240 5.340 871,310 -0.03(-0.56%)
Jan 18, 2023 5.270 5.450 5.260 5.370 1,024,915 +0.12(+2.29%)
Jan 17, 2023 5.280 5.320 5.160 5.250 894,772 -0.02(-0.38%)
Jan 13, 2023 5.230 5.300 5.180 5.270 1,054,439 +0.04(+0.76%)
Jan 12, 2023 5.380 5.395 5.200 5.230 1,313,035 -0.11(-2.06%)
Jan 11, 2023 5.470 5.510 5.290 5.340 1,078,051 -0.12(-2.20%)
Jan 10, 2023 5.480 5.520 5.375 5.460 2,678,973 -0.01(-0.18%)
Jan 09, 2023 5.250 5.540 5.250 5.470 2,689,017 +0.26(+4.99%)
Jan 06, 2023 5.230 5.285 5.160 5.210 2,649,190 -0.01(-0.19%)
Jan 05, 2023 5.020 5.270 4.995 5.220 3,149,832 +0.14(+2.76%)
Jan 04, 2023 5.070 5.240 5.010 5.080 1,947,452 +0.07(+1.40%)
Jan 03, 2023 4.830 5.010 4.830 5.010 2,063,208 +0.20(+4.16%)
Dec 30, 2022 4.780 4.980 4.750 4.810 1,318,409 +0.01(+0.21%)
Dec 29, 2022 4.720 4.860 4.720 4.800 1,471,976 +0.13(+2.78%)
Dec 28, 2022 4.770 4.870 4.625 4.670 2,090,490 -0.10(-2.10%)
Dec 27, 2022 4.760 4.810 4.655 4.770 2,805,796 +0.02(+0.42%)
Dec 23, 2022 4.700 4.810 4.670 4.750 2,130,725 +0.09(+1.93%)
Dec 22, 2022 4.770 4.815 4.570 4.660 1,875,720 -0.16(-3.32%)
Dec 21, 2022 4.400 4.835 4.335 4.820 6,813,633 +0.47(+10.80%)
Dec 20, 2022 4.540 4.600 4.340 4.350 2,515,999 -0.14(-3.12%)
Dec 19, 2022 4.520 4.560 4.460 4.490 1,445,839 -0.06(-1.32%)
Dec 16, 2022 4.650 4.690 4.515 4.550 1,668,095 -0.14(-2.99%)
Dec 15, 2022 4.770 4.895 4.680 4.690 1,505,043 +0.08(+1.74%)
Dec 14, 2022 4.400 4.700 4.400 4.610 1,723,512 +0.21(+4.77%)
Dec 13, 2022 4.640 4.700 4.380 4.400 2,531,986 -0.13(-2.87%)
Dec 12, 2022 4.590 4.610 4.490 4.530 1,358,979 -0.06(-1.31%)
Dec 09, 2022 4.590 4.660 4.510 4.590 1,069,673 -0.01(-0.22%)
Dec 08, 2022 4.600 4.710 4.575 4.600 2,045,985 +0.02(+0.44%)
Dec 07, 2022 4.610 4.750 4.570 4.580 2,529,133 -0.02(-0.43%)
Dec 06, 2022 4.350 4.630 4.320 4.600 4,156,286 +0.28(+6.48%)
Dec 05, 2022 4.500 4.510 4.300 4.320 1,495,186 -0.23(-5.05%)
Dec 02, 2022 4.490 4.625 4.410 4.550 1,548,667 +0.04(+0.89%)
Dec 01, 2022 4.510 4.560 4.420 4.510 1,674,386 +0.04(+0.89%)
Nov 30, 2022 4.320 4.490 4.320 4.470 5,068,774 +0.11(+2.52%)
Nov 29, 2022 4.350 4.400 4.210 4.360 2,088,793 +0.01(+0.23%)
Nov 28, 2022 4.490 4.500 4.300 4.350 1,211,526 -0.20(-4.40%)
Nov 25, 2022 4.460 4.595 4.460 4.550 486,466 +0.06(+1.34%)
Nov 23, 2022 4.410 4.505 4.370 4.490 1,098,313 +0.09(+2.05%)
Nov 22, 2022 4.400 4.490 4.365 4.400 893,239 +0.02(+0.46%)
Nov 21, 2022 4.410 4.460 4.345 4.380 1,276,835 -0.08(-1.79%)
Nov 18, 2022 4.430 4.510 4.400 4.460 1,307,503 +0.08(+1.83%)
Nov 17, 2022 4.310 4.397 4.265 4.380 899,942 +0.02(+0.46%)
Nov 16, 2022 4.420 4.450 4.300 4.360 1,542,119 -0.08(-1.80%)
Nov 15, 2022 4.650 4.690 4.370 4.440 1,251,425 -0.09(-1.99%)
Nov 14, 2022 4.690 4.715 4.480 4.530 3,208,142 -0.19(-4.03%)
Nov 11, 2022 4.550 4.745 4.542 4.720 2,709,253 +0.29(+6.55%)
Nov 10, 2022 4.362 4.445 4.342 4.430 5,314,160 +0.22(+5.35%)
Nov 09, 2022 4.348 4.348 4.191 4.205 816,425 -0.16(-3.72%)
Nov 08, 2022 4.348 4.415 4.277 4.368 815,378 +0.00(+0.00%)
Nov 07, 2022 4.110 4.368 4.110 4.368 2,096,788 +0.28(+6.78%)
Nov 04, 2022 4.215 4.262 3.957 4.090 1,236,157 -0.06(-1.38%)
Nov 03, 2022 4.090 4.253 4.052 4.148 892,415 +0.06(+1.40%)
Nov 02, 2022 4.205 4.215 4.038 4.090 1,355,971 -0.11(-2.73%)
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.