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 )

3.690 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 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%)
Nov 01, 2024 3.690 3.710 3.630 3.640 1,311,523 -0.04(-1.09%)
Oct 31, 2024 3.750 3.750 3.660 3.680 1,233,075 -0.04(-1.08%)
Oct 30, 2024 3.760 3.830 3.710 3.720 2,300,564 -0.02(-0.53%)
Oct 29, 2024 3.630 3.810 3.600 3.740 4,289,948 +0.08(+2.19%)
Oct 28, 2024 3.730 3.765 3.630 3.660 2,707,131 -0.05(-1.35%)
Oct 25, 2024 3.900 3.910 3.710 3.710 2,185,002 -0.20(-5.12%)
Oct 24, 2024 3.850 4.015 3.770 3.910 2,148,357 -0.28(-6.68%)
Oct 23, 2024 4.190 4.250 4.160 4.190 1,255,646 -0.02(-0.48%)
Oct 22, 2024 4.160 4.225 4.140 4.210 1,279,943 +0.04(+0.96%)
Oct 21, 2024 4.230 4.240 4.170 4.170 1,141,962 -0.07(-1.65%)
Oct 18, 2024 4.150 4.260 4.100 4.240 1,942,995 +0.10(+2.42%)
Oct 17, 2024 4.080 4.160 4.050 4.140 1,971,052 +0.17(+4.28%)
Oct 16, 2024 4.000 4.080 3.890 3.970 1,763,888 +0.01(+0.25%)
Oct 15, 2024 3.930 4.080 3.890 3.960 2,915,586 +0.13(+3.39%)
Oct 14, 2024 3.730 3.830 3.700 3.830 920,282 +0.10(+2.68%)
Oct 11, 2024 3.750 3.770 3.720 3.730 836,026 +0.00(+0.00%)
Oct 10, 2024 3.690 3.770 3.680 3.730 847,601 +0.00(+0.00%)
Oct 09, 2024 3.660 3.760 3.655 3.730 864,727 +0.05(+1.36%)
Oct 08, 2024 3.690 3.730 3.641 3.680 1,012,305 -0.02(-0.54%)
Oct 07, 2024 3.760 3.770 3.660 3.700 851,336 -0.05(-1.33%)
Oct 04, 2024 3.690 3.785 3.690 3.750 1,231,903 +0.08(+2.18%)
Oct 03, 2024 3.700 3.700 3.630 3.670 842,413 -0.04(-1.08%)
Oct 02, 2024 3.800 3.800 3.685 3.710 770,212 -0.08(-2.11%)
Oct 01, 2024 3.730 3.805 3.715 3.790 923,199 +0.02(+0.53%)
Sep 30, 2024 3.740 3.775 3.700 3.770 1,164,945 +0.03(+0.80%)
Sep 27, 2024 3.740 3.800 3.715 3.740 1,159,373 +0.02(+0.54%)
Sep 26, 2024 3.730 3.770 3.710 3.720 819,236 +0.02(+0.54%)
Sep 25, 2024 3.700 3.725 3.680 3.700 793,795 -0.02(-0.54%)
Sep 24, 2024 3.670 3.735 3.670 3.720 1,070,556 +0.05(+1.36%)
Sep 23, 2024 3.620 3.680 3.565 3.670 1,001,871 +0.05(+1.38%)
Sep 20, 2024 3.660 3.690 3.600 3.620 1,538,164 -0.07(-1.90%)
Sep 19, 2024 3.700 3.755 3.665 3.690 1,225,140 +0.05(+1.37%)
Sep 18, 2024 3.690 3.690 3.605 3.640 1,626,391 +0.01(+0.28%)
Sep 17, 2024 3.650 3.750 3.600 3.630 1,907,568 -0.02(-0.55%)
Sep 16, 2024 3.610 3.670 3.590 3.650 1,455,025 +0.04(+1.11%)
Sep 13, 2024 3.400 3.610 3.400 3.610 1,380,750 +0.23(+6.80%)
Sep 12, 2024 3.440 3.465 3.360 3.380 1,066,226 -0.06(-1.74%)
Sep 11, 2024 3.450 3.450 3.362 3.440 1,060,617 -0.03(-0.84%)
Sep 10, 2024 3.459 3.484 3.411 3.469 1,733,792 -0.01(-0.28%)
Sep 09, 2024 3.479 3.489 3.440 3.479 1,930,886 +0.05(+1.42%)
Sep 06, 2024 3.479 3.498 3.416 3.430 858,966 -0.04(-1.12%)
Sep 05, 2024 3.469 3.498 3.430 3.469 1,653,061 +0.02(+0.56%)
Sep 04, 2024 3.430 3.513 3.411 3.450 1,545,712 +0.02(+0.57%)
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.