My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.710 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 16, 2025 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 (%)
Oct 15, 2025 3.660 3.760 3.655 3.700 901,570 -0.02(-0.54%)
Oct 14, 2025 3.680 3.740 3.650 3.720 989,310 +0.02(+0.54%)
Oct 13, 2025 3.700 3.770 3.665 3.700 1,083,722 +0.07(+1.93%)
Oct 10, 2025 3.650 3.675 3.615 3.630 1,702,987 -0.04(-1.09%)
Oct 09, 2025 3.700 3.720 3.645 3.670 1,040,208 -0.04(-1.08%)
Oct 08, 2025 3.700 3.710 3.660 3.710 1,119,328 +0.01(+0.27%)
Oct 07, 2025 3.750 3.755 3.650 3.700 1,460,687 -0.05(-1.33%)
Oct 06, 2025 3.950 3.950 3.750 3.750 1,852,680 -0.17(-4.34%)
Oct 03, 2025 3.970 4.010 3.910 3.920 594,565 -0.05(-1.26%)
Oct 02, 2025 3.960 3.980 3.905 3.970 600,829 +0.01(+0.25%)
Oct 01, 2025 3.960 3.990 3.891 3.960 685,801 -0.03(-0.75%)
Sep 30, 2025 3.960 3.990 3.920 3.990 749,491 +0.04(+1.01%)
Sep 29, 2025 3.950 3.985 3.870 3.950 815,852 +0.01(+0.25%)
Sep 26, 2025 3.850 3.965 3.840 3.940 761,388 +0.10(+2.60%)
Sep 25, 2025 3.910 3.915 3.825 3.840 826,251 -0.08(-2.04%)
Sep 24, 2025 3.830 3.940 3.830 3.920 1,052,818 +0.07(+1.82%)
Sep 23, 2025 3.910 3.920 3.800 3.850 1,184,920 -0.06(-1.53%)
Sep 22, 2025 3.850 3.990 3.850 3.910 2,080,592 +0.05(+1.30%)
Sep 19, 2025 3.790 3.930 3.750 3.860 3,883,393 +0.09(+2.39%)
Sep 18, 2025 3.720 3.810 3.700 3.770 1,926,362 +0.07(+1.89%)
Sep 17, 2025 3.600 3.720 3.600 3.700 2,318,050 +0.09(+2.49%)
Sep 16, 2025 3.600 3.620 3.545 3.610 1,071,320 +0.01(+0.28%)
Sep 15, 2025 3.570 3.620 3.530 3.600 1,400,832 +0.04(+1.12%)
Sep 12, 2025 3.600 3.610 3.545 3.560 550,221 -0.02(-0.56%)
Sep 11, 2025 3.500 3.640 3.500 3.580 1,005,992 +0.07(+1.99%)
Sep 10, 2025 3.490 3.580 3.425 3.510 1,335,164 +0.00(+0.00%)
Sep 09, 2025 3.550 3.560 3.480 3.510 656,655 -0.04(-1.13%)
Sep 08, 2025 3.590 3.599 3.510 3.550 837,306 -0.03(-0.84%)
Sep 05, 2025 3.570 3.640 3.550 3.580 545,708 +0.03(+0.85%)
Sep 04, 2025 3.530 3.575 3.505 3.550 790,519 +0.04(+1.14%)
Sep 03, 2025 3.610 3.615 3.490 3.510 1,249,908 -0.12(-3.31%)
Sep 02, 2025 3.670 3.680 3.620 3.630 931,805 -0.06(-1.63%)
Aug 29, 2025 3.650 3.700 3.640 3.690 689,015 +0.05(+1.37%)
Aug 28, 2025 3.720 3.720 3.630 3.640 788,713 -0.05(-1.36%)
Aug 27, 2025 3.670 3.720 3.640 3.690 779,751 +0.02(+0.54%)
Aug 26, 2025 3.670 3.696 3.645 3.670 691,740 -0.01(-0.27%)
Aug 25, 2025 3.750 3.789 3.650 3.680 715,774 -0.09(-2.39%)
Aug 22, 2025 3.740 3.800 3.710 3.770 1,023,913 +0.06(+1.62%)
Aug 21, 2025 3.710 3.750 3.660 3.710 661,414 +0.00(+0.00%)
Aug 20, 2025 3.740 3.780 3.680 3.710 631,449 -0.01(-0.27%)
Aug 19, 2025 3.760 3.780 3.690 3.720 774,297 -0.05(-1.33%)
Aug 18, 2025 3.850 3.865 3.750 3.770 687,540 -0.05(-1.31%)
Aug 15, 2025 3.860 3.885 3.805 3.820 712,964 -0.04(-1.04%)
Aug 14, 2025 3.910 3.940 3.800 3.860 759,410 -0.10(-2.53%)
Aug 13, 2025 3.990 4.020 3.925 3.960 948,807 -0.01(-0.25%)
Aug 12, 2025 3.890 4.000 3.870 3.970 1,359,245 +0.11(+2.85%)
Aug 11, 2025 3.800 3.895 3.780 3.860 1,347,361 +0.09(+2.39%)
Aug 08, 2025 3.830 3.830 3.770 3.770 1,086,771 -0.03(-0.79%)
Aug 07, 2025 3.780 3.840 3.750 3.800 1,329,322 +0.04(+1.06%)
Aug 06, 2025 3.818 3.818 3.716 3.760 1,958,134 -0.06(-1.53%)
Aug 05, 2025 3.848 3.862 3.789 3.818 1,796,609 +0.01(+0.26%)
Aug 04, 2025 3.848 3.877 3.794 3.809 1,489,056 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.