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 (%)
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%)
Dec 01, 2023 3.730 3.786 3.693 3.767 1,320,565 +0.06(+1.49%)
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%)
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.