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

3.705 +0.035 (+0.95%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.273 7.747 7.613 4,806,186 +0.39(+5.36%)
Jan 28, 2022 6.909 7.312 6.854 7.225 2,304,159 +0.35(+5.06%)
Jan 27, 2022 6.791 7.055 6.712 6.878 1,478,521 +0.13(+1.99%)
Jan 26, 2022 6.759 6.870 6.688 6.743 782,699 -0.02(-0.23%)
Jan 25, 2022 6.893 6.925 6.617 6.759 1,585,304 -0.22(-3.17%)
Jan 24, 2022 6.822 7.004 6.629 6.980 1,802,259 +0.06(+0.91%)
Jan 21, 2022 7.154 7.233 6.842 6.917 1,460,031 -0.13(-1.80%)
Jan 20, 2022 7.202 7.233 7.020 7.044 1,656,882 -0.07(-1.00%)
Jan 19, 2022 6.964 7.154 6.941 7.115 1,563,286 +0.20(+2.86%)
Jan 18, 2022 7.036 7.099 6.791 6.917 1,259,808 -0.09(-1.24%)
Jan 14, 2022 7.004 0 -0.09(-1.23%)
Jan 13, 2022 6.957 7.154 6.957 7.091 1,575,869 +0.18(+2.63%)
Jan 12, 2022 6.870 6.941 6.806 6.909 719,328 +0.03(+0.46%)
Jan 11, 2022 6.680 6.913 6.672 6.878 939,070 +0.16(+2.35%)
Jan 10, 2022 6.830 6.830 6.632 6.719 1,084,014 -0.13(-1.85%)
Jan 07, 2022 6.735 6.909 6.680 6.846 917,984 +0.09(+1.41%)
Jan 06, 2022 6.775 6.862 6.704 6.751 1,438,083 +0.01(+0.12%)
Jan 05, 2022 6.885 6.933 6.688 6.743 1,480,413 -0.16(-2.29%)
Jan 04, 2022 7.115 7.213 6.862 6.901 2,380,340 -0.25(-3.43%)
Jan 03, 2022 7.130 7.257 7.091 7.146 1,387,852 +0.01(+0.11%)
Dec 31, 2021 7.004 7.170 6.957 7.138 1,622,116 +0.14(+2.03%)
Dec 30, 2021 6.941 7.071 6.917 6.996 1,194,614 +0.03(+0.45%)
Dec 29, 2021 6.988 6.988 6.901 6.964 1,400,699 -0.02(-0.23%)
Dec 28, 2021 6.941 7.028 6.917 6.980 1,135,464 -0.01(-0.11%)
Dec 27, 2021 7.051 7.166 6.949 6.988 977,745 -0.04(-0.56%)
Dec 23, 2021 7.075 7.162 6.964 7.028 1,397,564 -0.03(-0.45%)
Dec 22, 2021 7.154 7.194 6.996 7.059 2,034,472 -0.06(-0.78%)
Dec 21, 2021 6.949 7.162 6.814 7.115 3,548,933 +0.24(+3.45%)
Dec 20, 2021 6.743 6.925 6.625 6.878 3,259,176 +0.06(+0.81%)
Dec 17, 2021 6.996 7.123 6.798 6.822 7,962,758 -0.21(-2.92%)
Dec 16, 2021 7.162 7.289 6.972 7.028 1,764,402 -0.13(-1.88%)
Dec 15, 2021 7.154 7.257 7.004 7.162 1,518,166 -0.01(-0.11%)
Dec 14, 2021 7.233 7.328 7.154 7.170 948,961 -0.14(-1.95%)
Dec 13, 2021 7.415 7.474 7.249 7.312 728,054 -0.13(-1.70%)
Dec 10, 2021 7.383 7.502 7.336 7.439 1,404,420 +0.06(+0.86%)
Dec 09, 2021 7.447 7.526 7.352 7.376 495,554 -0.13(-1.79%)
Dec 08, 2021 7.589 7.621 7.482 7.510 524,689 -0.08(-1.04%)
Dec 07, 2021 7.668 7.715 7.565 7.589 1,521,156 -0.04(-0.52%)
Dec 06, 2021 7.431 7.676 7.423 7.629 1,928,605 +0.18(+2.44%)
Dec 03, 2021 7.368 7.526 7.300 7.447 863,178 +0.08(+1.07%)
Dec 02, 2021 7.297 7.383 7.217 7.368 527,911 +0.19(+2.64%)
Dec 01, 2021 7.391 7.486 7.162 7.178 991,179 -0.21(-2.89%)
Nov 30, 2021 7.597 7.644 7.380 7.391 1,039,915 -0.25(-3.31%)
Nov 29, 2021 7.597 7.842 7.557 7.644 1,144,208 +0.05(+0.62%)
Nov 26, 2021 7.455 7.684 7.455 7.597 594,997 +0.03(+0.42%)
Nov 24, 2021 7.470 7.636 7.415 7.565 1,150,352 +0.06(+0.74%)
Nov 23, 2021 7.802 7.858 7.498 7.510 851,638 -0.29(-3.75%)
Nov 22, 2021 7.692 7.870 7.676 7.802 2,048,217 +0.21(+2.81%)
Nov 19, 2021 7.613 7.636 7.489 7.589 809,379 +0.00(+0.00%)
Nov 18, 2021 7.636 7.589 7.478 7.589 744,099 -0.06(-0.83%)
Nov 17, 2021 7.692 7.806 7.629 7.652 785,250 -0.03(-0.41%)
Nov 16, 2021 7.526 7.700 7.526 7.684 3,280,896 +0.11(+1.46%)
Nov 15, 2021 7.621 7.684 7.542 7.573 830,793 -0.04(-0.52%)
Nov 12, 2021 7.731 7.739 7.573 7.613 1,425,662 -0.09(-1.13%)
Nov 11, 2021 7.755 7.795 7.597 7.700 755,065 +0.06(+0.83%)
Nov 10, 2021 7.589 7.636 7.636 512,268 +0.02(+0.21%)
Nov 09, 2021 7.629 7.652 7.518 7.621 567,978 +0.02(+0.21%)
Nov 08, 2021 7.676 7.700 7.502 7.605 984,311 -0.02(-0.31%)
Nov 05, 2021 7.597 7.708 7.510 7.629 1,604,456 +0.04(+0.52%)
Nov 04, 2021 7.605 7.672 7.494 7.589 499,031 -0.08(-1.03%)
Nov 03, 2021 7.565 7.708 7.518 7.668 490,469 +0.06(+0.83%)
Nov 02, 2021 7.629 7.692 7.542 7.605 464,233 -0.06(-0.82%)
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.