Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.890 -0.030 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.123 3.142 3.067 3.104 1,364,360 +0.01(+0.31%)
Feb 28, 2024 3.152 3.171 3.057 3.095 1,587,245 -0.09(-2.68%)
Feb 27, 2024 3.213 3.213 3.133 3.180 1,544,249 +0.07(+2.13%)
Feb 26, 2024 3.313 3.313 3.071 3.114 2,292,288 -0.22(-6.53%)
Feb 23, 2024 3.388 3.407 3.313 3.332 1,177,704 -0.04(-1.12%)
Feb 22, 2024 3.606 3.663 3.341 3.369 2,680,757 -0.35(-9.41%)
Feb 21, 2024 3.606 3.720 3.606 3.720 1,107,575 +0.07(+1.81%)
Feb 20, 2024 3.625 3.672 3.592 3.653 897,956 +0.05(+1.31%)
Feb 16, 2024 3.559 3.606 3.544 3.606 524,419 -0.01(-0.26%)
Feb 15, 2024 3.625 3.658 3.597 3.615 822,540 +0.02(+0.53%)
Feb 14, 2024 3.492 3.625 3.492 3.597 1,241,135 +0.10(+2.98%)
Feb 13, 2024 3.568 3.578 3.464 3.492 958,950 -0.16(-4.40%)
Feb 12, 2024 3.455 3.672 3.455 3.653 1,725,320 +0.21(+6.04%)
Feb 09, 2024 3.464 3.502 3.417 3.445 927,193 -0.02(-0.55%)
Feb 08, 2024 3.436 3.473 3.400 3.464 672,101 +0.03(+0.83%)
Feb 07, 2024 3.426 3.455 3.381 3.436 634,045 +0.05(+1.40%)
Feb 06, 2024 3.436 3.455 3.346 3.388 1,302,379 -0.06(-1.65%)
Feb 05, 2024 3.578 3.578 3.426 3.445 920,126 -0.13(-3.70%)
Feb 02, 2024 3.540 3.614 3.417 3.578 963,251 +0.05(+1.34%)
Feb 01, 2024 3.540 3.634 3.530 3.530 2,933,339 +0.04(+1.08%)
Jan 31, 2024 3.606 3.644 3.492 3.492 912,016 -0.15(-4.16%)
Jan 30, 2024 3.634 3.649 3.540 3.644 1,290,695 +0.00(+0.00%)
Jan 29, 2024 3.597 3.644 3.559 3.644 944,432 +0.06(+1.58%)
Jan 26, 2024 3.568 3.634 3.563 3.587 674,711 +0.05(+1.34%)
Jan 25, 2024 3.521 3.578 3.511 3.540 576,416 +0.05(+1.36%)
Jan 24, 2024 3.587 3.615 3.483 3.492 752,333 -0.08(-2.12%)
Jan 23, 2024 3.634 3.672 3.540 3.568 907,523 -0.04(-1.05%)
Jan 22, 2024 3.464 3.634 3.436 3.606 1,419,390 +0.14(+4.10%)
Jan 19, 2024 3.407 3.464 3.360 3.464 755,650 +0.07(+1.95%)
Jan 18, 2024 3.445 3.473 3.388 3.398 680,885 -0.05(-1.37%)
Jan 17, 2024 3.407 3.464 3.388 3.445 1,066,577 -0.02(-0.55%)
Jan 16, 2024 3.511 3.521 3.417 3.464 851,734 +0.02(+0.55%)
Jan 12, 2024 3.388 3.455 3.388 3.445 789,659 +0.05(+1.39%)
Jan 11, 2024 3.398 3.398 3.350 3.398 942,014 +0.01(+0.28%)
Jan 10, 2024 3.417 3.417 3.360 3.388 481,882 -0.01(-0.28%)
Jan 09, 2024 3.379 3.417 3.336 3.398 863,577 +0.00(+0.00%)
Jan 08, 2024 3.426 3.455 3.345 3.398 1,245,392 -0.18(-5.03%)
Jan 05, 2024 3.521 3.625 3.483 3.578 1,879,102 +0.07(+1.89%)
Jan 04, 2024 3.521 3.563 3.417 3.511 1,086,097 -0.01(-0.27%)
Jan 03, 2024 3.597 3.597 3.492 3.521 922,429 -0.10(-2.87%)
Jan 02, 2024 3.606 3.663 3.601 3.625 905,427 -0.01(-0.26%)
Dec 29, 2023 3.691 3.691 3.611 3.634 944,928 -0.06(-1.54%)
Dec 28, 2023 3.739 3.748 3.634 3.691 1,126,261 -0.05(-1.27%)
Dec 27, 2023 3.767 3.776 3.720 3.739 1,071,368 -0.01(-0.25%)
Dec 26, 2023 3.701 3.757 3.677 3.748 1,116,717 +0.06(+1.54%)
Dec 22, 2023 3.691 3.776 3.672 3.691 1,011,332 +0.01(+0.26%)
Dec 21, 2023 3.691 3.739 3.630 3.682 920,800 +0.04(+1.04%)
Dec 20, 2023 3.691 3.729 3.644 3.644 1,062,542 -0.05(-1.28%)
Dec 19, 2023 3.672 3.720 3.668 3.691 1,235,466 +0.03(+0.78%)
Dec 18, 2023 3.739 3.767 3.639 3.663 1,397,648 -0.08(-2.03%)
Dec 15, 2023 3.795 3.824 3.710 3.739 1,378,447 -0.05(-1.25%)
Dec 14, 2023 3.795 3.918 3.776 3.786 1,565,421 +0.01(+0.25%)
Dec 13, 2023 3.597 3.776 3.573 3.776 2,135,883 +0.17(+4.72%)
Dec 12, 2023 3.682 3.682 3.549 3.606 2,151,964 -0.08(-2.06%)
Dec 11, 2023 3.739 3.757 3.615 3.682 2,683,901 -0.03(-0.77%)
Dec 08, 2023 3.691 3.767 3.653 3.710 4,912,777 -0.01(-0.25%)
Dec 07, 2023 3.672 3.753 3.597 3.720 2,853,768 +0.03(+0.77%)
Dec 06, 2023 3.606 3.743 3.597 3.691 2,485,724 +0.08(+2.09%)
Dec 05, 2023 3.729 3.757 3.597 3.615 2,693,823 -0.16(-4.26%)
Dec 04, 2023 3.758 3.804 3.689 3.776 2,256,769 +0.01(+0.25%)
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.