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

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

3.890 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2024 3.848 3.931 3.800 3.848 1,168,197 -0.03(-0.75%)
Apr 29, 2024 3.956 4.063 3.848 3.878 1,608,175 -0.07(-1.73%)
Apr 26, 2024 3.907 3.999 3.892 3.946 2,807,109 +0.04(+1.00%)
Apr 25, 2024 3.595 3.980 3.566 3.907 2,656,969 +0.27(+7.51%)
Apr 24, 2024 3.576 3.644 3.546 3.634 1,112,036 +0.02(+0.54%)
Apr 23, 2024 3.507 3.624 3.498 3.615 1,457,982 +0.08(+2.20%)
Apr 22, 2024 3.400 3.546 3.381 3.537 1,093,781 +0.14(+4.01%)
Apr 19, 2024 3.352 3.439 3.342 3.400 1,610,865 +0.04(+1.16%)
Apr 18, 2024 3.313 3.410 3.274 3.361 1,684,079 +0.08(+2.37%)
Apr 17, 2024 3.410 3.410 3.264 3.283 1,224,790 -0.09(-2.60%)
Apr 16, 2024 3.225 3.381 3.166 3.371 5,564,197 +0.13(+3.90%)
Apr 15, 2024 3.361 3.381 3.205 3.244 1,314,526 -0.08(-2.35%)
Apr 12, 2024 3.332 3.376 3.313 3.322 1,300,512 -0.03(-0.87%)
Apr 11, 2024 3.371 3.400 3.342 3.352 1,260,121 -0.01(-0.29%)
Apr 10, 2024 3.352 3.391 3.283 3.361 1,181,622 -0.04(-1.15%)
Apr 09, 2024 3.410 3.439 3.391 3.400 1,594,828 +0.01(+0.29%)
Apr 08, 2024 3.400 3.425 3.381 3.391 746,589 +0.00(+0.00%)
Apr 05, 2024 3.439 3.439 3.332 3.391 1,205,243 -0.05(-1.42%)
Apr 04, 2024 3.400 3.478 3.371 3.439 1,425,404 +0.05(+1.44%)
Apr 03, 2024 3.264 3.400 3.264 3.391 1,980,890 +0.11(+3.26%)
Apr 02, 2024 3.322 3.342 3.266 3.283 564,291 -0.05(-1.46%)
Apr 01, 2024 3.264 3.342 3.235 3.332 1,728,252 -0.01(-0.29%)
Mar 28, 2024 3.322 3.352 3.352 3.342 2,306,650 +0.04(+1.18%)
Mar 27, 2024 3.264 3.361 3.264 3.303 1,313,672 +0.04(+1.19%)
Mar 26, 2024 3.283 3.313 3.240 3.264 1,116,416 -0.01(-0.30%)
Mar 25, 2024 3.332 3.381 3.244 3.274 2,096,774 -0.05(-1.47%)
Mar 22, 2024 3.391 3.400 3.303 3.322 2,257,654 -0.06(-1.73%)
Mar 21, 2024 3.420 3.420 3.352 3.381 571,053 -0.02(-0.57%)
Mar 20, 2024 3.342 3.415 3.332 3.400 668,045 +0.04(+1.16%)
Mar 19, 2024 3.274 3.361 3.274 3.361 959,730 +0.06(+1.77%)
Mar 18, 2024 3.352 3.352 3.244 3.303 880,873 -0.08(-2.31%)
Mar 15, 2024 3.254 3.430 3.254 3.381 1,710,613 +0.13(+3.89%)
Mar 14, 2024 3.381 3.420 3.244 3.254 730,517 -0.15(-4.30%)
Mar 13, 2024 3.332 3.439 3.332 3.400 879,594 +0.07(+2.05%)
Mar 12, 2024 3.303 3.356 3.254 3.332 1,430,485 +0.02(+0.59%)
Mar 11, 2024 3.275 3.332 3.265 3.313 806,118 +0.04(+1.16%)
Mar 08, 2024 3.284 3.332 3.265 3.275 1,027,957 +0.02(+0.58%)
Mar 07, 2024 3.104 3.265 3.104 3.256 1,556,131 +0.16(+5.20%)
Mar 06, 2024 3.085 3.123 3.057 3.095 990,698 +0.02(+0.62%)
Mar 05, 2024 3.104 3.104 3.048 3.076 949,830 -0.02(-0.61%)
Mar 04, 2024 3.076 3.151 3.067 3.095 1,279,241 +0.05(+1.55%)
Mar 01, 2024 3.076 3.093 3.038 3.048 940,832 -0.06(-1.83%)
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%)
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.