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 -0.030 (-0.77%)
Official Closing 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 (%)
Feb 28, 2022 6.605 6.643 6.365 6.427 2,151,978 -0.31(-4.59%)
Feb 25, 2022 6.589 6.752 6.566 6.736 1,678,175 +0.13(+1.99%)
Feb 24, 2022 6.582 6.651 6.311 6.605 3,205,166 -0.15(-2.29%)
Feb 23, 2022 6.961 6.976 6.748 6.759 979,622 -0.14(-2.02%)
Feb 22, 2022 6.961 7.038 6.883 6.899 1,306,411 -0.13(-1.87%)
Feb 18, 2022 7.030 0 -0.02(-0.33%)
Feb 17, 2022 7.169 7.254 7.053 7.053 536,302 -0.18(-2.46%)
Feb 16, 2022 7.200 7.254 7.146 7.231 1,157,210 +0.05(+0.65%)
Feb 15, 2022 7.154 7.270 7.146 7.185 1,324,455 +0.08(+1.09%)
Feb 14, 2022 7.107 7.162 7.038 7.107 574,185 -0.05(-0.65%)
Feb 11, 2022 7.177 7.324 7.061 7.154 1,353,351 -0.03(-0.43%)
Feb 10, 2022 7.193 7.332 7.107 7.185 1,294,902 -0.12(-1.59%)
Feb 09, 2022 7.347 7.401 7.281 7.301 957,027 -0.02(-0.21%)
Feb 08, 2022 7.115 7.339 7.091 7.316 1,333,930 +0.23(+3.28%)
Feb 07, 2022 7.216 7.293 7.061 7.084 1,546,223 -0.12(-1.72%)
Feb 04, 2022 7.231 7.293 7.181 7.208 1,021,041 -0.02(-0.32%)
Feb 03, 2022 7.270 7.231 1,612,334 -0.11(-1.48%)
Feb 02, 2022 7.517 7.548 7.324 7.339 2,043,286 -0.12(-1.66%)
Feb 01, 2022 7.533 7.560 7.394 7.463 1,711,563 +0.02(+0.21%)
Jan 31, 2022 7.115 7.579 7.448 4,912,647 +0.38(+5.36%)
Jan 28, 2022 6.759 7.154 6.705 7.069 2,355,198 +0.34(+5.06%)
Jan 27, 2022 6.643 6.902 6.566 6.728 1,511,271 +0.13(+1.99%)
Jan 26, 2022 6.612 6.721 6.543 6.597 800,036 -0.02(-0.23%)
Jan 25, 2022 6.744 6.775 6.473 6.612 1,620,419 -0.22(-3.17%)
Jan 24, 2022 6.674 6.852 6.485 6.829 1,842,181 +0.06(+0.91%)
Jan 21, 2022 6.999 7.077 6.694 6.767 1,492,371 -0.12(-1.80%)
Jan 20, 2022 7.046 7.077 6.868 6.891 1,693,583 -0.07(-1.00%)
Jan 19, 2022 6.814 6.999 6.790 6.961 1,597,914 +0.19(+2.86%)
Jan 18, 2022 6.883 6.945 6.643 6.767 1,287,714 -0.09(-1.24%)
Jan 14, 2022 6.852 0 -0.09(-1.23%)
Jan 13, 2022 6.806 6.999 6.806 6.937 1,610,776 +0.18(+2.63%)
Jan 12, 2022 6.721 6.790 6.659 6.759 735,261 +0.03(+0.46%)
Jan 11, 2022 6.535 6.763 6.527 6.728 959,871 +0.15(+2.35%)
Jan 10, 2022 6.682 6.682 6.489 6.574 1,108,026 -0.12(-1.85%)
Jan 07, 2022 6.589 6.759 6.535 6.698 938,318 +0.09(+1.41%)
Jan 06, 2022 6.628 6.713 6.558 6.605 1,469,938 +0.01(+0.12%)
Jan 05, 2022 6.736 6.783 6.543 6.597 1,513,206 -0.15(-2.29%)
Jan 04, 2022 6.961 7.057 6.713 6.752 2,433,067 -0.24(-3.43%)
Jan 03, 2022 6.976 7.100 6.937 6.991 1,418,593 +0.01(+0.11%)
Dec 31, 2021 6.852 7.015 6.806 6.984 1,658,047 +0.14(+2.03%)
Dec 30, 2021 6.790 6.918 6.767 6.845 1,221,076 +0.03(+0.45%)
Dec 29, 2021 6.837 6.837 6.752 6.814 1,431,725 -0.02(-0.23%)
Dec 28, 2021 6.790 6.875 6.767 6.829 1,160,615 -0.01(-0.11%)
Dec 27, 2021 6.899 7.011 6.798 6.837 999,402 -0.04(-0.56%)
Dec 23, 2021 6.922 7.007 6.814 6.875 1,428,521 -0.03(-0.45%)
Dec 22, 2021 6.999 7.038 6.845 6.906 2,079,537 -0.05(-0.78%)
Dec 21, 2021 6.798 7.007 6.667 6.961 3,627,544 +0.23(+3.45%)
Dec 20, 2021 6.597 6.775 6.481 6.728 3,331,369 +0.05(+0.81%)
Dec 17, 2021 6.845 6.968 6.651 6.674 8,139,139 -0.20(-2.92%)
Dec 16, 2021 7.007 7.131 6.821 6.875 1,803,485 -0.13(-1.88%)
Dec 15, 2021 6.999 7.100 6.852 7.007 1,551,794 -0.01(-0.11%)
Dec 14, 2021 7.077 7.169 6.999 7.015 969,981 -0.14(-1.95%)
Dec 13, 2021 7.254 7.312 7.092 7.154 744,181 -0.12(-1.70%)
Dec 10, 2021 7.223 7.339 7.177 7.278 1,435,529 +0.06(+0.86%)
Dec 09, 2021 7.285 7.363 7.193 7.216 506,531 -0.13(-1.79%)
Dec 08, 2021 7.425 7.455 7.320 7.347 536,311 -0.08(-1.04%)
Dec 07, 2021 7.502 7.548 7.401 7.425 1,554,851 -0.04(-0.52%)
Dec 06, 2021 7.270 7.510 7.262 7.463 1,971,325 +0.18(+2.44%)
Dec 03, 2021 7.208 7.363 7.142 7.285 882,299 +0.08(+1.07%)
Dec 02, 2021 7.138 7.223 7.061 7.208 539,605 +0.19(+2.64%)
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.