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 )

3.980 -0.060 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 5.340 5.729 5.308 5.657 2,197,255 +0.25(+4.55%)
Apr 28, 2022 5.665 5.689 5.110 5.411 2,602,185 -0.13(-2.43%)
Apr 27, 2022 5.554 5.721 5.475 5.546 1,896,521 -0.01(-0.14%)
Apr 26, 2022 5.951 6.030 5.554 5.554 1,225,058 -0.45(-7.53%)
Apr 25, 2022 6.173 6.197 5.959 6.007 1,447,035 -0.24(-3.81%)
Apr 22, 2022 6.292 6.324 6.157 6.245 1,090,769 -0.05(-0.76%)
Apr 21, 2022 6.586 6.586 6.268 6.292 573,628 -0.23(-3.53%)
Apr 20, 2022 6.451 6.530 6.419 6.522 582,313 +0.13(+2.11%)
Apr 19, 2022 6.237 6.411 6.206 6.387 795,161 +0.16(+2.55%)
Apr 18, 2022 6.260 6.340 6.205 6.229 767,543 -0.07(-1.13%)
Apr 14, 2022 6.324 6.387 6.260 6.300 1,030,356 -0.06(-1.00%)
Apr 13, 2022 6.276 6.387 6.276 6.364 1,176,941 +0.06(+1.01%)
Apr 12, 2022 6.308 6.391 6.268 6.300 1,069,437 +0.02(+0.38%)
Apr 11, 2022 6.324 6.391 6.276 6.276 917,137 -0.10(-1.49%)
Apr 08, 2022 6.348 6.435 6.316 6.372 732,382 -0.01(-0.12%)
Apr 07, 2022 6.427 6.451 6.340 6.379 521,307 -0.03(-0.50%)
Apr 06, 2022 6.506 6.534 6.364 6.411 987,226 -0.15(-2.30%)
Apr 05, 2022 6.546 6.610 6.506 6.562 619,421 -0.01(-0.12%)
Apr 04, 2022 6.562 6.610 6.514 6.570 533,372 -0.02(-0.24%)
Apr 01, 2022 6.530 6.657 6.498 6.586 977,482 +0.13(+2.09%)
Mar 31, 2022 6.506 6.530 6.443 6.451 726,184 -0.09(-1.33%)
Mar 30, 2022 6.752 6.784 6.522 6.538 636,043 -0.21(-3.17%)
Mar 29, 2022 6.784 6.816 6.657 6.752 864,962 +0.10(+1.43%)
Mar 28, 2022 6.744 6.768 6.557 6.657 639,785 -0.10(-1.53%)
Mar 25, 2022 6.649 6.768 6.558 6.760 1,394,656 +0.13(+2.04%)
Mar 24, 2022 6.633 6.665 6.525 6.625 1,297,406 -0.02(-0.36%)
Mar 23, 2022 6.705 6.776 6.578 6.649 928,661 -0.15(-2.22%)
Mar 22, 2022 6.856 6.947 6.760 6.800 960,091 -0.02(-0.23%)
Mar 21, 2022 6.895 6.983 6.721 6.816 886,860 -0.17(-2.39%)
Mar 18, 2022 6.721 6.983 6.653 6.983 4,722,645 +0.19(+2.80%)
Mar 17, 2022 6.657 6.800 6.649 6.792 1,558,364 +0.07(+1.06%)
Mar 16, 2022 6.562 6.721 6.558 6.721 1,641,100 +0.23(+3.55%)
Mar 15, 2022 6.403 6.491 6.312 6.491 1,170,092 +0.14(+2.25%)
Mar 14, 2022 6.316 6.522 6.292 6.348 1,688,275 +0.10(+1.52%)
Mar 11, 2022 6.141 6.328 6.102 6.253 1,369,898 +0.22(+3.68%)
Mar 10, 2022 5.975 6.030 1,284,166 -0.07(-1.17%)
Mar 09, 2022 6.022 6.173 5.959 6.102 1,361,764 +0.31(+5.34%)
Mar 08, 2022 5.673 6.082 5.562 5.792 1,998,303 +0.10(+1.81%)
Mar 07, 2022 6.189 6.197 5.669 5.689 2,453,956 -0.52(-8.43%)
Mar 04, 2022 6.348 6.348 6.070 6.213 2,411,761 -0.22(-3.45%)
Mar 03, 2022 6.300 6.475 6.280 6.435 1,659,206 +0.13(+2.14%)
Mar 02, 2022 6.149 6.364 6.118 6.300 1,814,217 +0.14(+2.32%)
Mar 01, 2022 6.641 6.641 6.149 6.157 2,426,565 -0.44(-6.62%)
Feb 28, 2022 6.776 6.816 6.530 6.594 2,097,524 -0.32(-4.59%)
Feb 25, 2022 6.760 6.927 6.737 6.911 1,635,711 +0.13(+1.99%)
Feb 24, 2022 6.752 6.824 6.475 6.776 3,124,062 -0.16(-2.29%)
Feb 23, 2022 7.141 7.157 6.923 6.935 954,834 -0.14(-2.02%)
Feb 22, 2022 7.141 7.221 7.062 7.078 1,273,353 -0.13(-1.87%)
Feb 18, 2022 7.213 0 -0.02(-0.33%)
Feb 17, 2022 7.355 7.443 7.236 7.236 522,732 -0.18(-2.46%)
Feb 16, 2022 7.387 7.443 7.332 7.419 1,127,928 +0.05(+0.65%)
Feb 15, 2022 7.340 7.459 7.332 7.371 1,290,940 +0.08(+1.09%)
Feb 14, 2022 7.292 7.348 7.221 7.292 559,656 -0.05(-0.65%)
Feb 11, 2022 7.363 7.514 7.244 7.340 1,319,105 -0.03(-0.43%)
Feb 10, 2022 7.379 7.522 7.292 7.371 1,262,135 -0.12(-1.59%)
Feb 09, 2022 7.538 7.593 7.471 7.490 932,810 -0.02(-0.21%)
Feb 08, 2022 7.300 7.530 7.275 7.506 1,300,176 +0.24(+3.28%)
Feb 07, 2022 7.403 7.482 7.244 7.268 1,507,097 -0.13(-1.72%)
Feb 04, 2022 7.419 7.482 7.367 7.395 995,204 -0.02(-0.32%)
Feb 03, 2022 7.459 7.419 1,571,535 -0.11(-1.48%)
Feb 02, 2022 7.713 7.744 7.514 7.530 1,991,583 -0.13(-1.66%)
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.