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

3.690 +0.050 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.726 4.829 4.692 4.794 1,181,974 +0.09(+2.00%)
Jan 30, 2023 4.701 4.760 4.675 4.701 771,448 -0.03(-0.72%)
Jan 27, 2023 4.624 4.794 4.607 4.735 910,167 +0.09(+1.83%)
Jan 26, 2023 4.701 4.752 4.594 4.649 873,787 -0.03(-0.55%)
Jan 25, 2023 4.709 4.741 4.564 4.675 1,174,598 -0.08(-1.62%)
Jan 24, 2023 4.769 4.803 4.645 4.752 1,199,806 -0.01(-0.18%)
Jan 23, 2023 4.735 4.794 4.658 4.760 1,351,553 +0.03(+0.72%)
Jan 20, 2023 4.556 4.743 4.534 4.726 1,126,143 +0.17(+3.75%)
Jan 19, 2023 4.530 4.581 4.470 4.556 1,021,345 -0.03(-0.56%)
Jan 18, 2023 4.496 4.649 4.487 4.581 1,201,400 +0.10(+2.29%)
Jan 17, 2023 4.504 4.538 4.402 4.479 1,048,847 -0.02(-0.38%)
Jan 13, 2023 4.462 4.521 4.419 4.496 1,236,008 +0.03(+0.76%)
Jan 12, 2023 4.590 4.602 4.436 4.462 1,539,133 -0.09(-2.06%)
Jan 11, 2023 4.666 4.701 4.513 4.556 1,263,686 -0.10(-2.20%)
Jan 10, 2023 4.675 4.709 4.585 4.658 3,140,278 -0.01(-0.18%)
Jan 09, 2023 4.479 4.726 4.479 4.666 3,152,052 +0.22(+4.99%)
Jan 06, 2023 4.462 4.509 4.402 4.445 3,105,367 -0.01(-0.19%)
Jan 05, 2023 4.283 4.496 4.261 4.453 3,692,217 +0.12(+2.76%)
Jan 04, 2023 4.325 4.470 4.274 4.334 2,282,793 +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.