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 )

3.720 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2023 3.266 3.275 3.199 3.221 721,947 +0.02(+0.56%)
Aug 30, 2023 3.266 3.275 3.190 3.203 670,437 -0.05(-1.65%)
Aug 29, 2023 3.221 3.284 3.194 3.257 1,043,188 +0.04(+1.40%)
Aug 28, 2023 3.131 3.230 3.131 3.212 738,650 +0.10(+3.17%)
Aug 25, 2023 3.140 3.154 3.095 3.113 528,584 +0.00(+0.00%)
Aug 24, 2023 3.078 3.131 3.073 3.113 650,682 +0.02(+0.58%)
Aug 23, 2023 3.078 3.113 3.052 3.095 538,385 +0.02(+0.58%)
Aug 22, 2023 3.078 3.095 3.042 3.078 649,166 +0.00(+0.00%)
Aug 21, 2023 3.113 3.118 3.060 3.078 550,684 -0.03(-0.87%)
Aug 18, 2023 3.122 3.140 3.095 3.104 625,860 -0.04(-1.14%)
Aug 17, 2023 3.113 3.203 3.095 3.140 592,069 +0.02(+0.57%)
Aug 16, 2023 3.122 3.145 3.086 3.122 710,289 -0.01(-0.29%)
Aug 15, 2023 3.149 3.194 3.122 3.131 694,838 -0.04(-1.13%)
Aug 14, 2023 3.185 3.200 3.113 3.167 564,810 -0.03(-0.84%)
Aug 11, 2023 3.167 3.212 3.140 3.194 1,036,532 +0.02(+0.57%)
Aug 10, 2023 3.140 3.185 3.122 3.176 775,356 +0.06(+2.02%)
Aug 09, 2023 3.140 3.160 3.095 3.113 1,469,826 -0.02(-0.57%)
Aug 08, 2023 3.113 3.145 3.051 3.131 1,843,718 -0.01(-0.29%)
Aug 07, 2023 3.185 3.248 3.122 3.140 1,042,476 -0.04(-1.13%)
Aug 04, 2023 3.167 3.203 3.136 3.176 1,247,162 +0.03(+0.85%)
Aug 03, 2023 3.221 3.297 3.140 3.149 2,076,098 -0.12(-3.57%)
Aug 02, 2023 3.275 3.302 3.221 3.266 1,573,641 -0.04(-1.09%)
Aug 01, 2023 3.365 3.383 3.284 3.302 1,803,937 -0.09(-2.65%)
Jul 31, 2023 3.347 3.468 3.347 3.392 1,522,913 +0.03(+0.80%)
Jul 28, 2023 3.311 3.409 3.311 3.365 948,177 +0.07(+2.18%)
Jul 27, 2023 3.266 3.454 3.239 3.293 1,828,145 -0.14(-4.18%)
Jul 26, 2023 3.526 3.553 3.418 3.436 1,189,897 -0.06(-1.79%)
Jul 25, 2023 3.383 3.526 3.383 3.499 1,458,747 +0.13(+3.72%)
Jul 24, 2023 3.401 3.401 3.338 3.374 785,850 +0.02(+0.53%)
Jul 21, 2023 3.329 3.365 3.285 3.356 561,584 +0.05(+1.63%)
Jul 20, 2023 3.329 3.342 3.297 3.302 591,792 -0.02(-0.54%)
Jul 19, 2023 3.284 3.324 3.248 3.320 971,729 +0.07(+2.21%)
Jul 18, 2023 3.230 3.248 3.194 3.248 828,314 +0.04(+1.12%)
Jul 17, 2023 3.275 3.320 3.158 3.212 1,213,587 -0.10(-2.98%)
Jul 14, 2023 3.436 3.436 3.284 3.311 1,398,636 -0.13(-3.66%)
Jul 13, 2023 3.347 3.436 3.311 3.436 1,213,652 +0.09(+2.68%)
Jul 12, 2023 3.356 3.365 3.266 3.347 912,760 +0.04(+1.36%)
Jul 11, 2023 3.158 3.302 3.113 3.302 1,679,036 +0.15(+4.84%)
Jul 10, 2023 3.311 3.342 3.149 3.149 2,414,474 -0.29(-8.35%)
Jul 07, 2023 3.392 3.499 3.347 3.436 1,739,180 +0.10(+2.96%)
Jul 06, 2023 3.275 3.338 3.221 3.338 680,195 +0.02(+0.54%)
Jul 05, 2023 3.401 3.445 3.302 3.320 1,507,036 -0.16(-4.64%)
Jul 03, 2023 3.401 3.481 3.360 3.481 811,266 +0.11(+3.19%)
Jun 30, 2023 3.320 3.401 3.297 3.374 1,633,975 +0.10(+3.01%)
Jun 29, 2023 3.158 3.284 3.086 3.275 1,904,593 +0.12(+3.69%)
Jun 28, 2023 3.140 3.167 3.033 3.158 1,707,700 +0.00(+0.00%)
Jun 27, 2023 3.051 3.221 3.015 3.158 1,548,573 +0.11(+3.53%)
Jun 26, 2023 3.006 3.104 3.006 3.051 1,854,444 +0.05(+1.80%)
Jun 23, 2023 3.060 3.093 2.970 2.997 3,922,777 -0.13(-4.02%)
Jun 22, 2023 3.122 3.154 3.042 3.122 1,883,768 +0.00(+0.00%)
Jun 21, 2023 3.194 3.221 3.122 3.122 1,269,284 -0.07(-2.25%)
Jun 20, 2023 3.329 3.329 3.167 3.194 2,138,781 -0.16(-4.81%)
Jun 16, 2023 3.320 3.401 3.297 3.356 2,325,575 +0.04(+1.08%)
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.