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 )

3.665 -0.055 (-1.48%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 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, 2022 7.112 7.576 7.445 4,914,678 +0.38(+5.36%)
Jan 28, 2022 6.757 7.151 6.703 7.066 2,356,171 +0.34(+5.06%)
Jan 27, 2022 6.641 6.900 6.563 6.726 1,511,896 +0.13(+1.99%)
Jan 26, 2022 6.610 6.718 6.540 6.594 800,367 -0.02(-0.23%)
Jan 25, 2022 6.741 6.772 6.471 6.610 1,621,089 -0.22(-3.17%)
Jan 24, 2022 6.672 6.849 6.482 6.826 1,842,942 +0.06(+0.91%)
Jan 21, 2022 6.996 7.074 6.691 6.764 1,492,988 -0.12(-1.80%)
Jan 20, 2022 7.043 7.074 6.865 6.888 1,694,283 -0.07(-1.00%)
Jan 19, 2022 6.811 6.996 6.788 6.958 1,598,575 +0.19(+2.86%)
Jan 18, 2022 6.880 6.942 6.641 6.764 1,288,246 -0.09(-1.24%)
Jan 14, 2022 6.849 0 -0.09(-1.23%)
Jan 13, 2022 6.803 6.996 6.803 6.934 1,611,442 +0.18(+2.63%)
Jan 12, 2022 6.718 6.788 6.656 6.757 735,565 +0.03(+0.46%)
Jan 11, 2022 6.532 6.761 6.525 6.726 960,268 +0.15(+2.35%)
Jan 10, 2022 6.679 6.679 6.486 6.571 1,108,484 -0.12(-1.85%)
Jan 07, 2022 6.587 6.757 6.532 6.695 938,706 +0.09(+1.41%)
Jan 06, 2022 6.625 6.710 6.556 6.602 1,470,545 +0.01(+0.12%)
Jan 05, 2022 6.733 6.780 6.540 6.594 1,513,831 -0.15(-2.29%)
Jan 04, 2022 6.958 7.054 6.710 6.749 2,434,072 -0.24(-3.43%)
Jan 03, 2022 6.973 7.097 6.934 6.989 1,419,180 +0.01(+0.11%)
Dec 31, 2021 6.849 7.012 6.803 6.981 1,658,733 +0.14(+2.03%)
Dec 30, 2021 6.788 6.915 6.764 6.842 1,221,581 +0.03(+0.45%)
Dec 29, 2021 6.834 6.834 6.749 6.811 1,432,317 -0.02(-0.23%)
Dec 28, 2021 6.788 6.873 6.764 6.826 1,161,095 -0.01(-0.11%)
Dec 27, 2021 6.896 7.008 6.795 6.834 999,816 -0.04(-0.56%)
Dec 23, 2021 6.919 7.004 6.811 6.873 1,429,112 -0.03(-0.45%)
Dec 22, 2021 6.996 7.035 6.842 6.904 2,080,397 -0.05(-0.78%)
Dec 21, 2021 6.795 7.004 6.664 6.958 3,629,044 +0.23(+3.45%)
Dec 20, 2021 6.594 6.772 6.478 6.726 3,332,746 +0.05(+0.81%)
Dec 17, 2021 6.842 6.965 6.648 6.672 8,142,504 -0.20(-2.92%)
Dec 16, 2021 7.004 7.128 6.818 6.873 1,804,230 -0.13(-1.88%)
Dec 15, 2021 6.996 7.097 6.849 7.004 1,552,436 -0.01(-0.11%)
Dec 14, 2021 7.074 7.166 6.996 7.012 970,382 -0.14(-1.95%)
Dec 13, 2021 7.251 7.309 7.089 7.151 744,488 -0.12(-1.70%)
Dec 10, 2021 7.220 7.336 7.174 7.275 1,436,123 +0.06(+0.86%)
Dec 09, 2021 7.282 7.360 7.190 7.213 506,740 -0.13(-1.79%)
Dec 08, 2021 7.421 7.452 7.317 7.344 536,533 -0.08(-1.04%)
Dec 07, 2021 7.499 7.545 7.398 7.421 1,555,494 -0.04(-0.52%)
Dec 06, 2021 7.267 7.507 7.259 7.460 1,972,140 +0.18(+2.44%)
Dec 03, 2021 7.205 7.360 7.139 7.282 882,663 +0.08(+1.07%)
Dec 02, 2021 7.135 7.220 7.058 7.205 539,828 +0.19(+2.64%)
Dec 01, 2021 7.228 7.321 7.004 7.019 1,013,553 -0.21(-2.89%)
Nov 30, 2021 7.429 7.476 7.217 7.228 1,063,389 -0.25(-3.31%)
Nov 29, 2021 7.429 7.669 7.391 7.476 1,170,037 +0.05(+0.62%)
Nov 26, 2021 7.290 7.514 7.290 7.429 608,428 +0.03(+0.42%)
Nov 24, 2021 7.306 7.468 7.251 7.398 1,176,320 +0.05(+0.74%)
Nov 23, 2021 7.630 7.684 7.333 7.344 870,862 -0.29(-3.75%)
Nov 22, 2021 7.522 7.696 7.507 7.630 2,094,452 +0.21(+2.81%)
Nov 19, 2021 7.445 7.468 7.323 7.421 827,649 +0.00(+0.00%)
Nov 18, 2021 7.468 7.421 7.313 7.421 760,896 -0.06(-0.83%)
Nov 17, 2021 7.522 7.634 7.460 7.483 802,976 -0.03(-0.41%)
Nov 16, 2021 7.360 7.530 7.360 7.514 3,354,956 +0.11(+1.46%)
Nov 15, 2021 7.452 7.514 7.375 7.406 849,547 -0.04(-0.52%)
Nov 12, 2021 7.561 7.568 7.406 7.445 1,457,844 -0.09(-1.13%)
Nov 11, 2021 7.584 7.622 7.429 7.530 772,109 +0.06(+0.83%)
Nov 10, 2021 7.421 7.468 7.468 523,832 +0.02(+0.21%)
Nov 09, 2021 7.460 7.483 7.352 7.452 580,799 +0.02(+0.21%)
Nov 08, 2021 7.507 7.530 7.336 7.437 1,006,530 -0.02(-0.31%)
Nov 05, 2021 7.429 7.537 7.344 7.460 1,640,673 +0.04(+0.52%)
Nov 04, 2021 7.437 7.503 7.329 7.421 510,296 -0.08(-1.03%)
Nov 03, 2021 7.398 7.537 7.352 7.499 501,540 +0.06(+0.83%)
Nov 02, 2021 7.460 7.522 7.375 7.437 474,712 -0.06(-0.82%)
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.