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 (%)
Sep 30, 2021 7.796 7.834 7.618 7.703 2,068,065 -0.06(-0.80%)
Sep 29, 2021 7.641 7.803 7.595 7.765 1,203,256 +0.07(+0.90%)
Sep 28, 2021 7.773 7.796 7.649 7.695 802,012 -0.13(-1.68%)
Sep 27, 2021 7.803 7.858 7.657 7.827 970,069 +0.10(+1.30%)
Sep 24, 2021 7.811 7.966 7.610 7.726 2,581,216 -0.08(-0.99%)
Sep 23, 2021 8.159 8.159 7.796 7.803 2,073,689 -0.28(-3.44%)
Sep 22, 2021 7.842 8.113 7.811 8.082 726,943 +0.24(+3.06%)
Sep 21, 2021 8.028 8.043 7.834 7.842 449,402 -0.10(-1.27%)
Sep 20, 2021 7.927 8.066 7.827 7.943 2,563,208 -0.17(-2.10%)
Sep 17, 2021 7.989 8.167 7.989 8.113 2,314,809 +0.11(+1.35%)
Sep 16, 2021 8.105 8.113 7.959 8.005 1,608,132 -0.13(-1.62%)
Sep 15, 2021 8.059 8.198 8.051 8.136 1,558,025 +0.02(+0.19%)
Sep 14, 2021 8.175 8.175 8.082 8.121 1,046,441 -0.05(-0.66%)
Sep 13, 2021 8.237 8.237 8.082 8.175 1,249,041 +0.08(+0.96%)
Sep 10, 2021 8.182 8.206 8.012 8.097 1,257,826 +0.01(+0.10%)
Sep 09, 2021 8.306 8.376 8.059 8.090 1,871,127 -0.22(-2.61%)
Sep 08, 2021 8.298 8.360 8.244 8.306 534,981 +0.02(+0.28%)
Sep 07, 2021 8.646 8.724 8.275 8.283 1,022,748 -0.36(-4.12%)
Sep 03, 2021 8.275 8.701 8.252 8.639 1,135,622 +0.26(+3.04%)
Sep 02, 2021 8.260 8.391 8.198 8.384 1,956,443 +0.05(+0.65%)
Sep 01, 2021 8.213 8.376 8.190 8.329 1,895,797 +0.05(+0.56%)
Aug 31, 2021 8.298 8.360 8.221 8.283 671,172 -0.09(-1.11%)
Aug 30, 2021 8.685 8.689 8.283 8.376 1,229,089 -0.05(-0.64%)
Aug 27, 2021 8.592 8.670 8.384 8.430 1,629,459 -0.21(-2.42%)
Aug 26, 2021 8.793 8.909 8.469 8.639 2,137,898 -0.24(-2.70%)
Aug 25, 2021 8.964 9.257 8.600 8.879 905,111 -0.15(-1.63%)
Aug 24, 2021 8.747 9.126 8.345 9.025 1,279,008 -0.11(-1.19%)
Aug 23, 2021 9.273 9.373 9.087 9.134 1,004,563 -0.05(-0.59%)
Aug 20, 2021 8.909 9.281 8.909 9.188 325,631 +0.23(+2.59%)
Aug 19, 2021 8.693 9.165 8.515 8.956 678,126 +0.26(+2.93%)
Aug 18, 2021 8.824 8.886 8.585 8.701 548,356 -0.12(-1.40%)
Aug 17, 2021 8.971 9.126 8.701 8.824 472,117 -0.26(-2.89%)
Aug 16, 2021 9.497 9.613 9.033 9.087 606,438 -0.31(-3.29%)
Aug 13, 2021 9.366 9.559 9.281 9.397 920,160 +0.10(+1.08%)
Aug 12, 2021 9.474 9.513 9.203 9.296 1,012,899 -0.02(-0.25%)
Aug 11, 2021 8.956 9.381 8.894 9.319 1,151,360 +0.41(+4.60%)
Aug 10, 2021 9.203 9.273 8.623 8.909 527,596 -0.28(-3.03%)
Aug 09, 2021 8.840 9.273 8.708 9.188 456,392 +0.30(+3.39%)
Aug 06, 2021 8.237 8.886 7.920 8.886 526,548 +0.67(+8.09%)
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.