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 )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2023 3.721 3.739 3.666 3.712 1,949,957 +0.00(+0.00%)
Nov 29, 2023 3.564 3.721 3.564 3.712 1,728,736 +0.17(+4.69%)
Nov 28, 2023 3.573 3.638 3.527 3.546 1,051,338 -0.02(-0.52%)
Nov 27, 2023 3.509 3.564 3.490 3.564 1,143,472 +0.04(+1.05%)
Nov 24, 2023 3.472 3.546 3.472 3.527 411,766 +0.07(+2.14%)
Nov 22, 2023 3.462 3.522 3.453 3.453 1,287,942 -0.04(-1.06%)
Nov 21, 2023 3.518 3.601 3.472 3.490 1,622,740 -0.02(-0.53%)
Nov 20, 2023 3.499 3.518 3.416 3.509 1,735,973 +0.02(+0.53%)
Nov 17, 2023 3.315 3.509 3.315 3.490 1,891,379 +0.18(+5.29%)
Nov 16, 2023 3.333 3.370 3.273 3.315 1,279,023 -0.05(-1.37%)
Nov 15, 2023 3.333 3.379 3.315 3.361 1,191,803 +0.06(+1.68%)
Nov 14, 2023 3.296 3.342 3.269 3.305 1,577,877 +0.07(+2.29%)
Nov 13, 2023 3.213 3.278 3.213 3.232 1,292,672 -0.01(-0.29%)
Nov 10, 2023 3.250 3.287 3.169 3.241 1,313,476 -0.03(-0.85%)
Nov 09, 2023 3.324 3.370 3.252 3.269 1,668,035 +0.00(+0.00%)
Nov 08, 2023 3.287 3.333 3.259 3.269 1,153,303 -0.03(-0.84%)
Nov 07, 2023 3.296 3.352 3.269 3.296 1,442,101 -0.03(-0.83%)
Nov 06, 2023 3.379 3.397 3.287 3.324 1,813,372 -0.03(-0.83%)
Nov 03, 2023 3.232 3.499 3.213 3.352 7,236,338 +0.16(+4.91%)
Nov 02, 2023 3.158 3.236 3.130 3.195 2,631,327 +0.07(+2.37%)
Nov 01, 2023 3.139 3.213 3.028 3.121 2,627,125 +0.01(+0.30%)
Oct 31, 2023 3.176 3.259 3.075 3.112 2,330,557 -0.07(-2.32%)
Oct 30, 2023 3.010 3.222 3.010 3.185 13,373,401 +0.18(+6.15%)
Oct 27, 2023 2.936 3.075 2.899 3.001 3,624,920 +0.10(+3.50%)
Oct 26, 2023 2.696 2.941 2.585 2.899 4,739,588 +0.31(+12.14%)
Oct 25, 2023 2.447 2.608 2.440 2.585 2,500,049 +0.15(+6.06%)
Oct 24, 2023 2.391 2.456 2.382 2.438 3,515,632 +0.06(+2.72%)
Oct 23, 2023 2.447 2.447 2.373 2.373 2,188,641 -0.05(-1.91%)
Oct 20, 2023 2.502 2.502 2.419 2.419 1,526,857 -0.09(-3.68%)
Oct 19, 2023 2.539 2.595 2.502 2.511 926,362 -0.05(-1.80%)
Oct 18, 2023 2.595 2.608 2.558 2.558 627,514 -0.06(-2.47%)
Oct 17, 2023 2.576 2.687 2.567 2.622 714,385 +0.04(+1.43%)
Oct 16, 2023 2.493 2.613 2.465 2.585 1,119,304 +0.11(+4.48%)
Oct 13, 2023 2.511 2.530 2.465 2.474 705,688 -0.04(-1.47%)
Oct 12, 2023 2.539 2.558 2.484 2.511 1,100,587 -0.02(-0.73%)
Oct 11, 2023 2.631 2.673 2.493 2.530 1,525,550 -0.07(-2.84%)
Oct 10, 2023 2.631 2.677 2.595 2.604 976,682 +0.00(+0.00%)
Oct 09, 2023 2.622 2.650 2.558 2.604 873,644 -0.06(-2.08%)
Oct 06, 2023 2.678 2.687 2.558 2.659 1,091,515 +0.01(+0.35%)
Oct 05, 2023 2.705 2.724 2.627 2.650 1,146,398 -0.07(-2.71%)
Oct 04, 2023 2.770 2.787 2.678 2.724 631,253 -0.04(-1.34%)
Oct 03, 2023 2.853 2.872 2.742 2.761 1,276,288 -0.11(-3.86%)
Oct 02, 2023 2.890 2.964 2.853 2.872 969,547 -0.02(-0.64%)
Sep 29, 2023 2.927 2.968 2.890 2.890 803,956 +0.01(+0.32%)
Sep 28, 2023 2.927 2.955 2.867 2.881 608,505 -0.05(-1.58%)
Sep 27, 2023 2.872 2.945 2.830 2.927 769,722 +0.06(+2.26%)
Sep 26, 2023 2.899 2.964 2.858 2.862 541,767 -0.06(-1.90%)
Sep 25, 2023 2.853 2.936 2.895 2.918 598,710 +0.04(+1.28%)
Sep 22, 2023 2.899 2.908 2.853 2.881 935,437 -0.01(-0.32%)
Sep 21, 2023 2.872 2.918 2.816 2.890 1,158,323 -0.02(-0.63%)
Sep 20, 2023 2.964 3.005 2.899 2.908 817,401 -0.03(-0.94%)
Sep 19, 2023 3.047 3.088 2.932 2.936 769,496 -0.13(-4.22%)
Sep 18, 2023 3.047 3.075 2.992 3.065 1,166,811 +0.04(+1.22%)
Sep 15, 2023 3.102 3.130 3.028 3.028 1,423,448 -0.07(-2.38%)
Sep 14, 2023 3.093 3.149 3.084 3.102 1,050,797 +0.03(+0.90%)
Sep 13, 2023 3.093 3.158 3.075 3.075 1,196,060 -0.10(-3.20%)
Sep 12, 2023 3.069 3.181 3.051 3.176 2,168,501 +0.07(+2.31%)
Sep 11, 2023 3.060 3.113 3.043 3.104 758,556 +0.06(+2.07%)
Sep 08, 2023 3.051 3.081 3.033 3.042 511,055 +0.01(+0.30%)
Sep 07, 2023 3.104 3.122 3.033 3.033 1,994,741 -0.05(-1.74%)
Sep 06, 2023 3.122 3.131 3.060 3.086 649,875 -0.04(-1.15%)
Sep 05, 2023 3.212 3.252 3.104 3.122 818,946 -0.11(-3.33%)
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.