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

3.570 -0.050 (-1.38%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.276 7.750 7.616 4,804,200 +0.39(+5.36%)
Jan 28, 2022 6.912 7.315 6.857 7.228 2,303,206 +0.35(+5.06%)
Jan 27, 2022 6.793 7.058 6.714 6.880 1,477,910 +0.13(+1.99%)
Jan 26, 2022 6.762 6.872 6.691 6.746 782,375 -0.02(-0.23%)
Jan 25, 2022 6.896 6.928 6.619 6.762 1,584,648 -0.22(-3.17%)
Jan 24, 2022 6.825 7.007 6.631 6.983 1,801,514 +0.06(+0.91%)
Jan 21, 2022 7.157 7.236 6.845 6.920 1,459,427 -0.13(-1.80%)
Jan 20, 2022 7.205 7.236 7.023 7.046 1,656,197 -0.07(-1.00%)
Jan 19, 2022 6.967 7.157 6.944 7.118 1,562,640 +0.20(+2.86%)
Jan 18, 2022 7.039 7.102 6.793 6.920 1,259,287 -0.09(-1.24%)
Jan 14, 2022 7.007 0 -0.09(-1.23%)
Jan 13, 2022 6.959 7.157 6.959 7.094 1,575,218 +0.18(+2.63%)
Jan 12, 2022 6.872 6.944 6.809 6.912 719,030 +0.03(+0.46%)
Jan 11, 2022 6.683 6.916 6.675 6.880 938,682 +0.16(+2.35%)
Jan 10, 2022 6.833 6.833 6.635 6.722 1,083,566 -0.13(-1.85%)
Jan 07, 2022 6.738 6.912 6.683 6.849 917,605 +0.09(+1.41%)
Jan 06, 2022 6.778 6.865 6.706 6.754 1,437,489 +0.01(+0.12%)
Jan 05, 2022 6.888 6.936 6.691 6.746 1,479,801 -0.16(-2.29%)
Jan 04, 2022 7.118 7.216 6.865 6.904 2,379,356 -0.25(-3.43%)
Jan 03, 2022 7.133 7.260 7.094 7.149 1,387,278 +0.01(+0.11%)
Dec 31, 2021 7.007 7.173 6.959 7.141 1,621,446 +0.14(+2.03%)
Dec 30, 2021 6.944 7.074 6.920 6.999 1,194,121 +0.03(+0.45%)
Dec 29, 2021 6.991 6.991 6.904 6.967 1,400,120 -0.02(-0.23%)
Dec 28, 2021 6.944 7.031 6.920 6.983 1,134,994 -0.01(-0.11%)
Dec 27, 2021 7.054 7.169 6.952 6.991 977,341 -0.04(-0.56%)
Dec 23, 2021 7.078 7.165 6.967 7.031 1,396,986 -0.03(-0.45%)
Dec 22, 2021 7.157 7.197 6.999 7.062 2,033,631 -0.06(-0.78%)
Dec 21, 2021 6.952 7.165 6.817 7.118 3,547,466 +0.24(+3.45%)
Dec 20, 2021 6.746 6.928 6.627 6.880 3,257,829 +0.06(+0.81%)
Dec 17, 2021 6.999 7.126 6.801 6.825 7,959,467 -0.21(-2.92%)
Dec 16, 2021 7.165 7.292 6.975 7.031 1,763,673 -0.13(-1.88%)
Dec 15, 2021 7.157 7.260 7.007 7.165 1,517,538 -0.01(-0.11%)
Dec 14, 2021 7.236 7.331 7.157 7.173 948,569 -0.14(-1.95%)
Dec 13, 2021 7.418 7.477 7.252 7.315 727,753 -0.13(-1.70%)
Dec 10, 2021 7.387 7.505 7.339 7.442 1,403,840 +0.06(+0.86%)
Dec 09, 2021 7.450 7.529 7.355 7.379 495,349 -0.13(-1.79%)
Dec 08, 2021 7.592 7.624 7.485 7.513 524,472 -0.08(-1.04%)
Dec 07, 2021 7.671 7.719 7.568 7.592 1,520,527 -0.04(-0.52%)
Dec 06, 2021 7.434 7.679 7.426 7.632 1,927,808 +0.18(+2.44%)
Dec 03, 2021 7.371 7.529 7.303 7.450 862,822 +0.08(+1.07%)
Dec 02, 2021 7.300 7.387 7.220 7.371 527,693 +0.19(+2.64%)
Dec 01, 2021 7.394 7.489 7.165 7.181 990,769 -0.21(-2.89%)
Nov 30, 2021 7.600 7.647 7.383 7.394 1,039,485 -0.25(-3.31%)
Nov 29, 2021 7.600 7.845 7.561 7.647 1,143,735 +0.05(+0.62%)
Nov 26, 2021 7.458 7.687 7.458 7.600 594,751 +0.03(+0.42%)
Nov 24, 2021 7.474 7.640 7.418 7.568 1,149,877 +0.06(+0.74%)
Nov 23, 2021 7.806 7.861 7.501 7.513 851,286 -0.29(-3.75%)
Nov 22, 2021 7.695 7.873 7.679 7.806 2,047,371 +0.21(+2.81%)
Nov 19, 2021 7.616 7.640 7.492 7.592 809,044 +0.00(+0.00%)
Nov 18, 2021 7.640 7.592 7.481 7.592 743,791 -0.06(-0.83%)
Nov 17, 2021 7.695 7.810 7.632 7.655 784,926 -0.03(-0.41%)
Nov 16, 2021 7.529 7.703 7.529 7.687 3,279,540 +0.11(+1.46%)
Nov 15, 2021 7.624 7.687 7.545 7.576 830,450 -0.04(-0.52%)
Nov 12, 2021 7.734 7.742 7.576 7.616 1,425,073 -0.09(-1.13%)
Nov 11, 2021 7.758 7.798 7.600 7.703 754,753 +0.06(+0.83%)
Nov 10, 2021 7.592 7.640 7.640 512,056 +0.02(+0.21%)
Nov 09, 2021 7.632 7.655 7.521 7.624 567,743 +0.02(+0.21%)
Nov 08, 2021 7.679 7.703 7.505 7.608 983,904 -0.02(-0.31%)
Nov 05, 2021 7.600 7.711 7.513 7.632 1,603,792 +0.04(+0.52%)
Nov 04, 2021 7.608 7.675 7.497 7.592 498,825 -0.08(-1.03%)
Nov 03, 2021 7.568 7.711 7.521 7.671 490,266 +0.06(+0.83%)
Nov 02, 2021 7.632 7.695 7.545 7.608 464,041 -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.