Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.715 -0.015 (-0.55%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 2.750 2.750 2.680 2.730 1,827,985 -0.02(-0.73%)
Jan 07, 2025 2.890 2.890 2.750 2.750 2,181,174 -0.14(-4.84%)
Jan 06, 2025 2.970 3.050 2.890 2.890 2,427,783 -0.08(-2.69%)
Jan 03, 2025 2.980 3.010 2.930 2.970 1,657,903 +0.00(+0.00%)
Jan 02, 2025 3.040 3.070 2.970 2.970 767,942 -0.04(-1.33%)
Dec 31, 2024 3.010 0 +0.05(+1.69%)
Dec 30, 2024 3.050 3.050 2.940 2.960 1,561,984 -0.06(-1.99%)
Dec 27, 2024 2.960 3.060 2.950 3.020 1,540,975 +0.04(+1.34%)
Dec 26, 2024 3.010 3.020 2.960 2.980 853,112 -0.04(-1.32%)
Dec 24, 2024 3.050 3.060 3.005 3.020 520,137 -0.04(-1.31%)
Dec 23, 2024 3.050 3.100 3.020 3.060 1,120,378 +0.00(+0.00%)
Dec 20, 2024 3.010 3.110 3.000 3.060 1,959,770 +0.02(+0.66%)
Dec 19, 2024 3.060 3.085 2.980 3.040 2,273,025 +0.00(+0.00%)
Dec 18, 2024 3.180 3.180 3.015 3.040 1,595,321 -0.11(-3.49%)
Dec 17, 2024 3.160 3.165 3.095 3.150 1,598,632 -0.02(-0.63%)
Dec 16, 2024 3.200 3.200 3.160 3.170 1,017,560 -0.04(-1.25%)
Dec 13, 2024 3.230 3.230 3.155 3.210 1,214,778 -0.01(-0.31%)
Dec 12, 2024 3.200 3.240 3.160 3.220 1,513,141 +0.03(+0.94%)
Dec 11, 2024 3.400 3.450 3.190 3.190 2,928,946 -0.28(-8.07%)
Dec 10, 2024 3.450 3.500 3.420 3.470 941,381 +0.02(+0.58%)
Dec 09, 2024 3.470 3.505 3.441 3.450 1,053,052 +0.02(+0.58%)
Dec 06, 2024 3.480 3.540 3.430 3.430 888,358 -0.05(-1.44%)
Dec 05, 2024 3.610 3.630 3.460 3.480 1,373,381 -0.23(-6.20%)
Dec 04, 2024 3.750 3.750 3.690 3.710 961,972 -0.01(-0.27%)
Dec 03, 2024 3.770 3.790 3.710 3.720 1,271,379 -0.05(-1.33%)
Dec 02, 2024 3.710 3.790 3.685 3.770 1,042,953 +0.09(+2.45%)
Nov 29, 2024 3.710 3.720 3.660 3.680 472,860 -0.01(-0.27%)
Nov 27, 2024 3.710 3.750 3.680 3.690 960,745 -0.01(-0.27%)
Nov 26, 2024 3.700 3.720 3.660 3.700 1,619,358 -0.01(-0.27%)
Nov 25, 2024 3.750 3.790 3.710 3.710 875,656 -0.02(-0.54%)
Nov 22, 2024 3.700 3.760 3.700 3.730 1,247,171 +0.02(+0.54%)
Nov 21, 2024 3.610 3.710 3.580 3.710 1,329,804 +0.08(+2.20%)
Nov 20, 2024 3.580 3.645 3.575 3.630 695,289 +0.03(+0.83%)
Nov 19, 2024 3.600 3.625 3.570 3.600 776,316 -0.01(-0.28%)
Nov 18, 2024 3.620 3.650 3.570 3.610 1,176,726 -0.01(-0.28%)
Nov 15, 2024 3.680 3.680 3.600 3.620 861,686 -0.04(-1.09%)
Nov 14, 2024 3.710 3.730 3.660 3.660 982,111 -0.04(-1.08%)
Nov 13, 2024 3.700 3.720 3.660 3.700 1,664,765 +0.00(+0.00%)
Nov 12, 2024 3.790 3.810 3.665 3.700 1,350,893 -0.09(-2.37%)
Nov 11, 2024 3.750 3.830 3.740 3.790 1,392,621 +0.05(+1.34%)
Nov 08, 2024 3.790 3.790 3.650 3.740 1,132,171 -0.01(-0.27%)
Nov 07, 2024 3.780 3.789 3.680 3.750 2,156,456 +0.06(+1.63%)
Nov 06, 2024 3.790 3.830 3.670 3.690 2,784,793 +0.00(+0.00%)
Nov 05, 2024 3.630 3.730 3.630 3.690 1,699,768 +0.05(+1.37%)
Nov 04, 2024 3.650 3.710 3.640 3.640 885,317 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.