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

3.670 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.430	3.479	3.406	3.430	1,667,353	-0.05(-1.40%)
Aug 30, 2024	3.479	3.508	3.455	3.479	769,641	+0.01(+0.28%)
Aug 29, 2024	3.557	3.576	3.450	3.469	767,619	-0.06(-1.65%)
Aug 28, 2024	3.430	3.547	3.430	3.527	1,266,787	+0.05(+1.40%)
Aug 27, 2024	3.469	3.503	3.430	3.479	472,155	+0.02(+0.56%)
Aug 26, 2024	3.459	3.484	3.425	3.459	516,203	+0.03(+0.85%)
Aug 23, 2024	3.353	3.464	3.353	3.430	985,636	+0.08(+2.32%)
Aug 22, 2024	3.382	3.391	3.348	3.353	487,455	-0.03(-0.86%)
Aug 21, 2024	3.343	3.382	3.319	3.382	329,466	+0.06(+1.75%)
Aug 20, 2024	3.333	3.353	3.285	3.323	499,303	-0.01(-0.29%)
Aug 19, 2024	3.285	3.357	3.270	3.333	840,355	+0.05(+1.48%)
Aug 16, 2024	3.236	3.323	3.216	3.285	870,061	+0.02(+0.60%)
Aug 15, 2024	3.226	3.304	3.212	3.265	843,289	+0.08(+2.44%)
Aug 14, 2024	3.216	3.236	3.163	3.187	700,406	-0.01(-0.30%)
Aug 13, 2024	3.148	3.207	3.119	3.197	942,930	+0.08(+2.49%)
Aug 12, 2024	3.139	3.158	3.071	3.119	1,167,349	+0.00(+0.00%)
Aug 09, 2024	3.187	3.207	3.095	3.119	1,558,689	-0.08(-2.43%)
Aug 08, 2024	3.275	3.304	3.187	3.197	858,878	-0.07(-2.08%)
Aug 07, 2024	3.285	3.323	3.246	3.265	1,901,675	+0.01(+0.30%)
Aug 06, 2024	3.285	3.304	3.246	3.255	1,101,233	-0.01(-0.30%)
Aug 05, 2024	3.255	3.289	3.216	3.265	1,065,444	-0.10(-2.89%)
Aug 02, 2024	3.372	3.382	3.285	3.362	1,734,996	-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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices