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

3.740 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.790 3.790 3.650 3.740 1,132,171 -0.01(-0.27%)
Nov 07, 2024 3.780 3.789 3.680 3.750 2,156,456 +0.06(+1.63%)
Nov 06, 2024 3.790 3.830 3.670 3.690 2,784,793 +0.00(+0.00%)
Nov 05, 2024 3.630 3.730 3.630 3.690 1,699,768 +0.05(+1.37%)
Nov 04, 2024 3.650 3.710 3.640 3.640 885,317 +0.00(+0.00%)
Nov 01, 2024 3.690 3.710 3.630 3.640 1,311,523 -0.04(-1.09%)
Oct 31, 2024 3.750 3.750 3.660 3.680 1,233,075 -0.04(-1.08%)
Oct 30, 2024 3.760 3.830 3.710 3.720 2,300,564 -0.02(-0.53%)
Oct 29, 2024 3.630 3.810 3.600 3.740 4,289,948 +0.08(+2.19%)
Oct 28, 2024 3.730 3.765 3.630 3.660 2,707,131 -0.05(-1.35%)
Oct 25, 2024 3.900 3.910 3.710 3.710 2,185,002 -0.20(-5.12%)
Oct 24, 2024 3.850 4.015 3.770 3.910 2,148,357 -0.28(-6.68%)
Oct 23, 2024 4.190 4.250 4.160 4.190 1,255,646 -0.02(-0.48%)
Oct 22, 2024 4.160 4.225 4.140 4.210 1,279,943 +0.04(+0.96%)
Oct 21, 2024 4.230 4.240 4.170 4.170 1,141,962 -0.07(-1.65%)
Oct 18, 2024 4.150 4.260 4.100 4.240 1,942,995 +0.10(+2.42%)
Oct 17, 2024 4.080 4.160 4.050 4.140 1,971,052 +0.17(+4.28%)
Oct 16, 2024 4.000 4.080 3.890 3.970 1,763,888 +0.01(+0.25%)
Oct 15, 2024 3.930 4.080 3.890 3.960 2,915,586 +0.13(+3.39%)
Oct 14, 2024 3.730 3.830 3.700 3.830 920,282 +0.10(+2.68%)
Oct 11, 2024 3.750 3.770 3.720 3.730 836,026 +0.00(+0.00%)
Oct 10, 2024 3.690 3.770 3.680 3.730 847,601 +0.00(+0.00%)
Oct 09, 2024 3.660 3.760 3.655 3.730 864,727 +0.05(+1.36%)
Oct 08, 2024 3.690 3.730 3.641 3.680 1,012,305 -0.02(-0.54%)
Oct 07, 2024 3.760 3.770 3.660 3.700 851,336 -0.05(-1.33%)
Oct 04, 2024 3.690 3.785 3.690 3.750 1,231,903 +0.08(+2.18%)
Oct 03, 2024 3.700 3.700 3.630 3.670 842,413 -0.04(-1.08%)
Oct 02, 2024 3.800 3.800 3.685 3.710 770,212 -0.08(-2.11%)
Oct 01, 2024 3.730 3.805 3.715 3.790 923,199 +0.02(+0.53%)
Sep 30, 2024 3.740 3.775 3.700 3.770 1,164,945 +0.03(+0.80%)
Sep 27, 2024 3.740 3.800 3.715 3.740 1,159,373 +0.02(+0.54%)
Sep 26, 2024 3.730 3.770 3.710 3.720 819,236 +0.02(+0.54%)
Sep 25, 2024 3.700 3.725 3.680 3.700 793,795 -0.02(-0.54%)
Sep 24, 2024 3.670 3.735 3.670 3.720 1,070,556 +0.05(+1.36%)
Sep 23, 2024 3.620 3.680 3.565 3.670 1,001,871 +0.05(+1.38%)
Sep 20, 2024 3.660 3.690 3.600 3.620 1,538,164 -0.07(-1.90%)
Sep 19, 2024 3.700 3.755 3.665 3.690 1,225,140 +0.05(+1.37%)
Sep 18, 2024 3.690 3.690 3.605 3.640 1,626,391 +0.01(+0.28%)
Sep 17, 2024 3.650 3.750 3.600 3.630 1,907,568 -0.02(-0.55%)
Sep 16, 2024 3.610 3.670 3.590 3.650 1,455,025 +0.04(+1.11%)
Sep 13, 2024 3.400 3.610 3.400 3.610 1,380,750 +0.23(+6.80%)
Sep 12, 2024 3.440 3.465 3.360 3.380 1,066,226 -0.06(-1.74%)
Sep 11, 2024 3.450 3.450 3.362 3.440 1,060,617 -0.03(-0.84%)
Sep 10, 2024 3.459 3.484 3.411 3.469 1,733,792 -0.01(-0.28%)
Sep 09, 2024 3.479 3.489 3.440 3.479 1,930,886 +0.05(+1.42%)
Sep 06, 2024 3.479 3.498 3.416 3.430 858,966 -0.04(-1.12%)
Sep 05, 2024 3.469 3.498 3.430 3.469 1,653,061 +0.02(+0.56%)
Sep 04, 2024 3.430 3.513 3.411 3.450 1,545,712 +0.02(+0.57%)
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.