Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardagh Metal Packaging S.A. (NY: AMBP )

3.370 -0.090 (-2.60%)
Streaming Delayed Price Updated: 2:23 PM EDT, Aug 5, 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 02, 2024 3.470 3.480 3.380 3.460 1,685,985 -0.06(-1.70%)
Aug 01, 2024 3.670 3.680 3.475 3.520 2,808,027 -0.16(-4.35%)
Jul 31, 2024 3.640 3.750 3.640 3.680 1,213,901 +0.05(+1.38%)
Jul 30, 2024 3.660 3.665 3.600 3.630 1,436,743 -0.01(-0.27%)
Jul 29, 2024 3.630 3.660 3.600 3.640 1,583,362 +0.00(+0.00%)
Jul 26, 2024 3.730 3.740 3.560 3.640 1,657,505 -0.02(-0.55%)
Jul 25, 2024 3.820 3.865 3.625 3.660 2,845,441 -0.09(-2.40%)
Jul 24, 2024 3.680 3.760 3.660 3.750 2,149,834 +0.08(+2.18%)
Jul 23, 2024 3.620 3.680 3.620 3.670 2,351,945 +0.06(+1.66%)
Jul 22, 2024 3.510 3.630 3.510 3.610 1,718,672 +0.11(+3.14%)
Jul 19, 2024 3.570 3.580 3.500 3.500 1,943,156 -0.06(-1.69%)
Jul 18, 2024 3.570 3.675 3.560 3.560 2,052,433 -0.04(-1.11%)
Jul 17, 2024 3.640 3.740 3.550 3.600 2,937,376 -0.20(-5.26%)
Jul 16, 2024 3.650 3.815 3.640 3.800 2,099,971 +0.11(+2.98%)
Jul 15, 2024 3.650 3.710 3.615 3.690 1,672,866 +0.06(+1.65%)
Jul 12, 2024 3.600 3.670 3.530 3.630 1,969,665 +0.06(+1.68%)
Jul 11, 2024 3.500 3.655 3.500 3.570 2,072,649 +0.12(+3.48%)
Jul 10, 2024 3.440 3.470 3.420 3.450 1,236,302 +0.03(+0.88%)
Jul 09, 2024 3.450 3.450 3.390 3.420 1,437,054 -0.02(-0.58%)
Jul 08, 2024 3.420 3.470 3.370 3.440 2,011,202 +0.04(+1.18%)
Jul 05, 2024 3.320 3.450 3.300 3.400 3,102,436 +0.05(+1.49%)
Jul 03, 2024 3.370 3.400 3.350 3.350 671,004 -0.02(-0.59%)
Jul 02, 2024 3.360 3.370 3.280 3.370 1,912,170 +0.01(+0.30%)
Jul 01, 2024 3.460 3.475 3.350 3.360 1,621,660 -0.04(-1.18%)
Jun 28, 2024 3.480 3.495 3.350 3.400 18,917,878 -0.07(-2.02%)
Jun 27, 2024 3.510 3.570 3.435 3.470 1,241,088 -0.03(-0.86%)
Jun 26, 2024 3.460 3.520 3.410 3.500 1,269,112 +0.02(+0.57%)
Jun 25, 2024 3.580 3.600 3.465 3.480 1,037,115 -0.09(-2.52%)
Jun 24, 2024 3.540 3.620 3.540 3.570 1,326,804 +0.05(+1.42%)
Jun 21, 2024 3.550 3.600 3.490 3.520 1,409,663 -0.03(-0.85%)
Jun 20, 2024 3.590 3.615 3.530 3.550 1,002,104 -0.02(-0.56%)
Jun 18, 2024 3.660 3.710 3.560 3.570 1,268,541 -0.09(-2.46%)
Jun 17, 2024 3.740 3.740 3.660 3.660 869,052 -0.06(-1.61%)
Jun 14, 2024 3.720 3.730 3.640 3.720 988,724 +0.00(+0.00%)
Jun 13, 2024 3.820 3.820 3.700 3.720 1,231,179 -0.09(-2.36%)
Jun 12, 2024 3.840 3.920 3.800 3.810 1,497,654 +0.02(+0.53%)
Jun 11, 2024 3.809 3.809 3.751 3.790 1,445,677 -0.03(-0.77%)
Jun 10, 2024 3.790 3.848 3.766 3.819 951,748 +0.02(+0.51%)
Jun 07, 2024 3.858 3.887 3.780 3.800 755,983 -0.06(-1.52%)
Jun 06, 2024 3.907 3.936 3.858 3.858 920,942 -0.07(-1.74%)
Jun 05, 2024 3.946 3.946 3.878 3.926 1,364,485 +0.00(+0.00%)
Jun 04, 2024 3.907 3.926 3.848 3.926 447,819 +0.02(+0.50%)
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.