Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardagh Metal Packaging S.A.
(NY:
AMBP
)
3.710
-0.080 (-2.11%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 2, 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 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
-0.16(-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
.