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

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

3.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 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 (%)
Jun 11, 2024 3.809 3.809 3.751 3.790 1,445,677 -0.03(-0.77%)
Jun 10, 2024 3.790 3.848 3.766 3.819 951,748 +0.02(+0.51%)
Jun 07, 2024 3.858 3.887 3.780 3.800 755,983 -0.06(-1.52%)
Jun 06, 2024 3.907 3.936 3.858 3.858 920,942 -0.07(-1.74%)
Jun 05, 2024 3.946 3.946 3.878 3.926 1,364,485 +0.00(+0.00%)
Jun 04, 2024 3.907 3.926 3.848 3.926 447,819 +0.02(+0.50%)
Jun 03, 2024 3.878 3.917 3.829 3.907 920,987 +0.06(+1.52%)
May 31, 2024 3.819 3.858 3.751 3.848 963,203 +0.04(+1.02%)
May 30, 2024 3.771 3.809 3.761 3.809 576,587 +0.08(+2.09%)
May 29, 2024 3.790 3.800 3.693 3.732 1,652,226 -0.07(-1.79%)
May 28, 2024 3.858 3.878 3.780 3.800 783,787 -0.04(-1.02%)
May 24, 2024 3.809 3.848 3.780 3.839 655,232 +0.07(+1.81%)
May 23, 2024 3.907 3.907 3.722 3.771 2,443,873 -0.12(-3.01%)
May 22, 2024 3.956 3.956 3.878 3.887 751,224 -0.08(-1.97%)
May 21, 2024 3.946 4.009 3.946 3.965 673,802 +0.00(+0.00%)
May 20, 2024 3.946 3.975 3.917 3.965 618,611 +0.02(+0.49%)
May 17, 2024 3.907 3.985 3.892 3.946 911,533 -0.02(-0.49%)
May 16, 2024 3.926 4.024 3.887 3.965 1,348,718 +0.05(+1.24%)
May 15, 2024 3.936 3.936 3.878 3.917 750,487 -0.01(-0.25%)
May 14, 2024 3.936 3.965 3.878 3.926 759,755 +0.02(+0.50%)
May 13, 2024 3.907 3.936 3.887 3.907 952,916 +0.03(+0.75%)
May 10, 2024 3.946 3.961 3.878 3.878 954,972 -0.06(-1.48%)
May 09, 2024 3.917 3.946 3.907 3.936 1,018,959 +0.01(+0.25%)
May 08, 2024 3.839 3.946 3.819 3.926 1,200,578 +0.07(+1.77%)
May 07, 2024 3.868 3.907 3.829 3.858 867,098 -0.03(-0.75%)
May 06, 2024 3.897 3.946 3.868 3.887 1,316,320 +0.05(+1.27%)
May 03, 2024 3.907 3.926 3.839 3.839 839,080 -0.03(-0.76%)
May 02, 2024 3.887 3.917 3.839 3.868 1,083,731 +0.01(+0.25%)
May 01, 2024 3.878 3.917 3.819 3.858 1,400,526 +0.01(+0.25%)
Apr 30, 2024 3.848 3.931 3.800 3.848 1,168,197 -0.03(-0.75%)
Apr 29, 2024 3.956 4.063 3.848 3.878 1,608,175 -0.07(-1.73%)
Apr 26, 2024 3.907 3.999 3.892 3.946 2,807,109 +0.04(+1.00%)
Apr 25, 2024 3.595 3.980 3.566 3.907 2,656,969 +0.27(+7.51%)
Apr 24, 2024 3.576 3.644 3.546 3.634 1,112,036 +0.02(+0.54%)
Apr 23, 2024 3.507 3.624 3.498 3.615 1,457,982 +0.08(+2.20%)
Apr 22, 2024 3.400 3.546 3.381 3.537 1,093,781 +0.14(+4.01%)
Apr 19, 2024 3.352 3.439 3.342 3.400 1,610,865 +0.04(+1.16%)
Apr 18, 2024 3.313 3.410 3.274 3.361 1,684,079 +0.08(+2.37%)
Apr 17, 2024 3.410 3.410 3.264 3.283 1,224,790 -0.09(-2.60%)
Apr 16, 2024 3.225 3.381 3.166 3.371 5,564,197 +0.13(+3.90%)
Apr 15, 2024 3.361 3.381 3.205 3.244 1,314,526 -0.08(-2.35%)
Apr 12, 2024 3.332 3.376 3.313 3.322 1,300,512 -0.03(-0.87%)
Apr 11, 2024 3.371 3.400 3.342 3.352 1,260,121 -0.01(-0.29%)
Apr 10, 2024 3.352 3.391 3.283 3.361 1,181,622 -0.04(-1.15%)
Apr 09, 2024 3.410 3.439 3.391 3.400 1,594,828 +0.01(+0.29%)
Apr 08, 2024 3.400 3.425 3.381 3.391 746,589 +0.00(+0.00%)
Apr 05, 2024 3.439 3.439 3.332 3.391 1,205,243 -0.05(-1.42%)
Apr 04, 2024 3.400 3.478 3.371 3.439 1,425,404 +0.05(+1.44%)
Apr 03, 2024 3.264 3.400 3.264 3.391 1,980,890 +0.11(+3.26%)
Apr 02, 2024 3.322 3.342 3.266 3.283 564,291 -0.05(-1.46%)
Apr 01, 2024 3.264 3.342 3.235 3.332 1,728,252 -0.01(-0.29%)
Mar 28, 2024 3.322 3.352 3.352 3.342 2,306,650 +0.04(+1.18%)
Mar 27, 2024 3.264 3.361 3.264 3.303 1,313,672 +0.04(+1.19%)
Mar 26, 2024 3.283 3.313 3.240 3.264 1,116,416 -0.01(-0.30%)
Mar 25, 2024 3.332 3.381 3.244 3.274 2,096,774 -0.05(-1.47%)
Mar 22, 2024 3.391 3.400 3.303 3.322 2,257,654 -0.06(-1.73%)
Mar 21, 2024 3.420 3.420 3.352 3.381 571,053 -0.02(-0.57%)
Mar 20, 2024 3.342 3.415 3.332 3.400 668,045 +0.04(+1.16%)
Mar 19, 2024 3.274 3.361 3.274 3.361 959,730 +0.06(+1.77%)
Mar 18, 2024 3.352 3.352 3.244 3.303 880,873 -0.08(-2.31%)
Mar 15, 2024 3.254 3.430 3.254 3.381 1,710,613 +0.13(+3.89%)
Mar 14, 2024 3.381 3.420 3.244 3.254 730,517 -0.15(-4.30%)
Mar 13, 2024 3.332 3.439 3.332 3.400 879,594 +0.07(+2.05%)
Mar 12, 2024 3.303 3.356 3.254 3.332 1,430,485 +0.02(+0.59%)
Mar 11, 2024 3.275 3.332 3.265 3.313 806,118 +0.04(+1.16%)
Mar 08, 2024 3.284 3.332 3.265 3.275 1,027,957 +0.02(+0.58%)
Mar 07, 2024 3.104 3.265 3.104 3.256 1,556,131 +0.16(+5.20%)
Mar 06, 2024 3.085 3.123 3.057 3.095 990,698 +0.02(+0.62%)
Mar 05, 2024 3.104 3.104 3.048 3.076 949,830 -0.02(-0.61%)
Mar 04, 2024 3.076 3.151 3.067 3.095 1,279,241 +0.05(+1.55%)
Mar 01, 2024 3.076 3.093 3.038 3.048 940,832 -0.06(-1.83%)
Feb 29, 2024 3.123 3.142 3.067 3.104 1,364,360 +0.01(+0.31%)
Feb 28, 2024 3.152 3.171 3.057 3.095 1,587,245 -0.09(-2.68%)
Feb 27, 2024 3.213 3.213 3.133 3.180 1,544,249 +0.07(+2.13%)
Feb 26, 2024 3.313 3.313 3.071 3.114 2,292,288 -0.22(-6.53%)
Feb 23, 2024 3.388 3.407 3.313 3.332 1,177,704 -0.04(-1.12%)
Feb 22, 2024 3.606 3.663 3.341 3.369 2,680,757 -0.35(-9.41%)
Feb 21, 2024 3.606 3.720 3.606 3.720 1,107,575 +0.07(+1.81%)
Feb 20, 2024 3.625 3.672 3.592 3.653 897,956 +0.05(+1.31%)
Feb 16, 2024 3.559 3.606 3.544 3.606 524,419 -0.01(-0.26%)
Feb 15, 2024 3.625 3.658 3.597 3.615 822,540 +0.02(+0.53%)
Feb 14, 2024 3.492 3.625 3.492 3.597 1,241,135 +0.10(+2.98%)
Feb 13, 2024 3.568 3.578 3.464 3.492 958,950 -0.16(-4.40%)
Feb 12, 2024 3.455 3.672 3.455 3.653 1,725,320 +0.21(+6.04%)
Feb 09, 2024 3.464 3.502 3.417 3.445 927,193 -0.02(-0.55%)
Feb 08, 2024 3.436 3.473 3.400 3.464 672,101 +0.03(+0.83%)
Feb 07, 2024 3.426 3.455 3.381 3.436 634,045 +0.05(+1.40%)
Feb 06, 2024 3.436 3.455 3.346 3.388 1,302,379 -0.06(-1.65%)
Feb 05, 2024 3.578 3.578 3.426 3.445 920,126 -0.13(-3.70%)
Feb 02, 2024 3.540 3.614 3.417 3.578 963,251 +0.05(+1.34%)
Feb 01, 2024 3.540 3.634 3.530 3.530 2,933,339 +0.04(+1.08%)
Jan 31, 2024 3.606 3.644 3.492 3.492 912,016 -0.15(-4.16%)
Jan 30, 2024 3.634 3.649 3.540 3.644 1,290,695 +0.00(+0.00%)
Jan 29, 2024 3.597 3.644 3.559 3.644 944,432 +0.06(+1.58%)
Jan 26, 2024 3.568 3.634 3.563 3.587 674,711 +0.05(+1.34%)
Jan 25, 2024 3.521 3.578 3.511 3.540 576,416 +0.05(+1.36%)
Jan 24, 2024 3.587 3.615 3.483 3.492 752,333 -0.08(-2.12%)
Jan 23, 2024 3.634 3.672 3.540 3.568 907,523 -0.04(-1.05%)
Jan 22, 2024 3.464 3.634 3.436 3.606 1,419,390 +0.14(+4.10%)
Jan 19, 2024 3.407 3.464 3.360 3.464 755,650 +0.07(+1.95%)
Jan 18, 2024 3.445 3.473 3.388 3.398 680,885 -0.05(-1.37%)
Jan 17, 2024 3.407 3.464 3.388 3.445 1,066,577 -0.02(-0.55%)
Jan 16, 2024 3.511 3.521 3.417 3.464 851,734 +0.02(+0.55%)
Jan 12, 2024 3.388 3.455 3.388 3.445 789,659 +0.05(+1.39%)
Jan 11, 2024 3.398 3.398 3.350 3.398 942,014 +0.01(+0.28%)
Jan 10, 2024 3.417 3.417 3.360 3.388 481,882 -0.01(-0.28%)
Jan 09, 2024 3.379 3.417 3.336 3.398 863,577 +0.00(+0.00%)
Jan 08, 2024 3.426 3.455 3.345 3.398 1,245,392 -0.18(-5.03%)
Jan 05, 2024 3.521 3.625 3.483 3.578 1,879,102 +0.07(+1.89%)
Jan 04, 2024 3.521 3.563 3.417 3.511 1,086,097 -0.01(-0.27%)
Jan 03, 2024 3.597 3.597 3.492 3.521 922,429 -0.10(-2.87%)
Jan 02, 2024 3.606 3.663 3.601 3.625 905,427 -0.01(-0.26%)
Dec 29, 2023 3.691 3.691 3.611 3.634 944,928 -0.06(-1.54%)
Dec 28, 2023 3.739 3.748 3.634 3.691 1,126,261 -0.05(-1.27%)
Dec 27, 2023 3.767 3.776 3.720 3.739 1,071,368 -0.01(-0.25%)
Dec 26, 2023 3.701 3.757 3.677 3.748 1,116,717 +0.06(+1.54%)
Dec 22, 2023 3.691 3.776 3.672 3.691 1,011,332 +0.01(+0.26%)
Dec 21, 2023 3.691 3.739 3.630 3.682 920,800 +0.04(+1.04%)
Dec 20, 2023 3.691 3.729 3.644 3.644 1,062,542 -0.05(-1.28%)
Dec 19, 2023 3.672 3.720 3.668 3.691 1,235,466 +0.03(+0.78%)
Dec 18, 2023 3.739 3.767 3.639 3.663 1,397,648 -0.08(-2.03%)
Dec 15, 2023 3.795 3.824 3.710 3.739 1,378,447 -0.05(-1.25%)
Dec 14, 2023 3.795 3.918 3.776 3.786 1,565,421 +0.01(+0.25%)
Dec 13, 2023 3.597 3.776 3.573 3.776 2,135,883 +0.17(+4.72%)
Dec 12, 2023 3.682 3.682 3.549 3.606 2,151,964 -0.08(-2.06%)
Dec 11, 2023 3.739 3.757 3.615 3.682 2,683,901 -0.03(-0.77%)
Dec 08, 2023 3.691 3.767 3.653 3.710 4,912,777 -0.01(-0.25%)
Dec 07, 2023 3.672 3.753 3.597 3.720 2,853,768 +0.03(+0.77%)
Dec 06, 2023 3.606 3.743 3.597 3.691 2,485,724 +0.08(+2.09%)
Dec 05, 2023 3.729 3.757 3.597 3.615 2,693,823 -0.16(-4.26%)
Dec 04, 2023 3.758 3.804 3.689 3.776 2,256,769 +0.01(+0.25%)
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.