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

3.220 -0.060 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.250 3.268 3.210 3.220 890,457 -0.06(-1.83%)
Feb 29, 2024 3.300 3.320 3.240 3.280 1,291,307 +0.01(+0.31%)
Feb 28, 2024 3.330 3.350 3.230 3.270 1,502,258 -0.09(-2.68%)
Feb 27, 2024 3.395 3.395 3.310 3.360 1,461,564 +0.07(+2.13%)
Feb 26, 2024 3.500 3.500 3.245 3.290 2,169,550 -0.23(-6.53%)
Feb 23, 2024 3.580 3.600 3.500 3.520 1,114,646 -0.04(-1.12%)
Feb 22, 2024 3.810 3.870 3.530 3.560 2,537,219 -0.37(-9.41%)
Feb 21, 2024 3.810 3.930 3.810 3.930 1,048,272 +0.07(+1.81%)
Feb 20, 2024 3.830 3.880 3.795 3.860 849,876 +0.05(+1.31%)
Feb 16, 2024 3.760 3.810 3.745 3.810 496,340 -0.01(-0.26%)
Feb 15, 2024 3.830 3.865 3.800 3.820 778,498 +0.02(+0.53%)
Feb 14, 2024 3.690 3.830 3.690 3.800 1,174,680 +0.11(+2.98%)
Feb 13, 2024 3.770 3.780 3.660 3.690 907,605 -0.17(-4.40%)
Feb 12, 2024 3.650 3.880 3.650 3.860 1,632,940 +0.22(+6.04%)
Feb 09, 2024 3.660 3.700 3.610 3.640 877,548 -0.02(-0.55%)
Feb 08, 2024 3.630 3.670 3.592 3.660 636,115 +0.03(+0.83%)
Feb 07, 2024 3.620 3.650 3.572 3.630 600,096 +0.05(+1.40%)
Feb 06, 2024 3.630 3.650 3.535 3.580 1,232,645 -0.06(-1.65%)
Feb 05, 2024 3.780 3.780 3.620 3.640 870,859 -0.14(-3.70%)
Feb 02, 2024 3.740 3.818 3.610 3.780 911,675 +0.05(+1.34%)
Feb 01, 2024 3.740 3.840 3.730 3.730 2,776,277 +0.04(+1.08%)
Jan 31, 2024 3.810 3.850 3.690 3.690 863,184 -0.16(-4.16%)
Jan 30, 2024 3.840 3.855 3.740 3.850 1,221,587 +0.00(+0.00%)
Jan 29, 2024 3.800 3.850 3.760 3.850 893,864 +0.06(+1.58%)
Jan 26, 2024 3.770 3.840 3.765 3.790 638,585 +0.05(+1.34%)
Jan 25, 2024 3.720 3.780 3.710 3.740 545,553 +0.05(+1.36%)
Jan 24, 2024 3.790 3.820 3.680 3.690 712,051 -0.08(-2.12%)
Jan 23, 2024 3.840 3.880 3.740 3.770 858,931 -0.04(-1.05%)
Jan 22, 2024 3.660 3.840 3.630 3.810 1,343,391 +0.15(+4.10%)
Jan 19, 2024 3.600 3.660 3.550 3.660 715,190 +0.07(+1.95%)
Jan 18, 2024 3.640 3.670 3.580 3.590 644,428 -0.05(-1.37%)
Jan 17, 2024 3.600 3.660 3.580 3.640 1,009,469 -0.02(-0.55%)
Jan 16, 2024 3.710 3.720 3.610 3.660 806,129 +0.02(+0.55%)
Jan 12, 2024 3.580 3.650 3.580 3.640 747,378 +0.05(+1.39%)
Jan 11, 2024 3.590 3.590 3.540 3.590 891,575 +0.01(+0.28%)
Jan 10, 2024 3.610 3.610 3.550 3.580 456,081 -0.01(-0.28%)
Jan 09, 2024 3.570 3.610 3.525 3.590 817,338 +0.00(+0.00%)
Jan 08, 2024 3.620 3.650 3.534 3.590 1,178,709 -0.19(-5.03%)
Jan 05, 2024 3.720 3.830 3.680 3.780 1,778,488 +0.07(+1.89%)
Jan 04, 2024 3.720 3.765 3.610 3.710 1,027,944 -0.01(-0.27%)
Jan 03, 2024 3.800 3.800 3.690 3.720 873,039 -0.11(-2.87%)
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.