Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ardagh Metal Packaging S.A. (NY: AMBP ) 3.790 +0.020 (+0.53%) Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 -0.16(-4.52%) Sep 11, 2024 3.550 3.550 3.460 3.540 1,030,656 -0.03(-0.84%) Sep 10, 2024 3.560 3.585 3.510 3.570 1,684,815 -0.01(-0.28%) Sep 09, 2024 3.580 3.590 3.540 3.580 1,876,342 +0.05(+1.42%) Sep 06, 2024 3.580 3.600 3.515 3.530 834,702 -0.04(-1.12%) Sep 05, 2024 3.570 3.600 3.530 3.570 1,606,365 +0.02(+0.56%) Sep 04, 2024 3.530 3.615 3.510 3.550 1,502,048 +0.02(+0.57%) Sep 03, 2024 3.530 3.580 3.505 3.530 1,620,253 -0.05(-1.40%) Aug 30, 2024 3.580 3.610 3.555 3.580 747,900 +0.01(+0.28%) Aug 29, 2024 3.660 3.680 3.550 3.570 745,935 -0.06(-1.65%) Aug 28, 2024 3.530 3.650 3.530 3.630 1,231,002 +0.05(+1.40%) Aug 27, 2024 3.570 3.605 3.530 3.580 458,818 +0.02(+0.56%) Aug 26, 2024 3.560 3.585 3.525 3.560 501,621 +0.03(+0.85%) Aug 23, 2024 3.450 3.565 3.450 3.530 957,794 +0.08(+2.32%) Aug 22, 2024 3.480 3.490 3.445 3.450 473,686 -0.03(-0.86%) Aug 21, 2024 3.440 3.480 3.415 3.480 320,160 +0.06(+1.75%) Aug 20, 2024 3.430 3.450 3.380 3.420 485,199 -0.01(-0.29%) Aug 19, 2024 3.380 3.455 3.365 3.430 816,617 +0.05(+1.48%) Aug 16, 2024 3.330 3.420 3.310 3.380 845,483 +0.02(+0.60%) Aug 15, 2024 3.320 3.400 3.305 3.360 819,468 +0.08(+2.44%) Aug 14, 2024 3.310 3.330 3.255 3.280 680,621 -0.01(-0.30%) Aug 13, 2024 3.240 3.300 3.210 3.290 916,294 +0.08(+2.49%) Aug 12, 2024 3.230 3.250 3.160 3.210 1,134,373 +0.00(+0.00%) Aug 09, 2024 3.280 3.300 3.185 3.210 1,514,659 -0.08(-2.43%) Aug 08, 2024 3.370 3.400 3.280 3.290 834,616 -0.07(-2.08%) Aug 07, 2024 3.380 3.420 3.340 3.360 1,847,956 +0.01(+0.30%) Aug 06, 2024 3.380 3.400 3.340 3.350 1,070,125 -0.01(-0.30%) Aug 05, 2024 3.350 3.385 3.310 3.360 1,035,347 -0.10(-2.89%) Aug 02, 2024 3.470 3.480 3.380 3.460 1,685,985 -0.06(-1.70%) 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.