Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.61	41.91	41.61	41.90	41.90	-0.24%	-
Feb 19, 2026	41.66	42.00	41.61	42.00	42.00	0.54%	285
Feb 18, 2026	41.51	41.78	41.51	41.78	41.78	-0.21%	-
Feb 17, 2026	41.70	41.87	41.66	41.87	41.87	-1.26%	-
Feb 16, 2026	41.73	42.41	41.73	42.40	42.40	1.33%	129
Feb 13, 2026	41.61	42.34	41.61	41.85	41.85	-0.59%	350
Feb 12, 2026	41.66	42.10	41.61	42.10	42.10	3.22%	36
Feb 11, 2026	40.31	41.60	40.31	40.78	40.78	0.17%	495
Feb 10, 2026	40.06	40.80	40.02	40.71	40.71	1.36%	358
Feb 9, 2026	40.00	40.17	40.00	40.17	40.17	-1.13%	20
Feb 6, 2026	39.75	40.63	39.73	40.63	40.63	0.79%	-
Feb 5, 2026	41.00	41.72	40.31	40.31	40.31	0.24%	206
Feb 4, 2026	37.76	40.21	37.74	40.21	40.21	6.24%	321
Feb 3, 2026	36.97	37.98	36.97	37.85	37.85	1.87%	20
Feb 2, 2026	37.03	37.16	36.68	37.16	37.16	1.02%	545
Jan 30, 2026	36.68	37.40	36.60	36.78	36.78	-0.61%	100
Jan 29, 2026	36.91	37.48	36.91	37.01	37.01	-0.04%	450
Jan 28, 2026	37.21	37.35	37.02	37.02	37.02	0.07%	76
Jan 27, 2026	37.51	38.25	37.00	37.00	37.00	-1.53%	376
Jan 26, 2026	38.00	39.00	37.48	37.57	37.57	4.35%	5,907
Jan 23, 2026	36.01	36.01	36.01	36.01	36.01	-0.89%	60
Jan 22, 2026	35.87	36.60	35.87	36.33	36.33	2.32%	137
Jan 21, 2026	35.02	35.51	35.02	35.51	35.51	-0.84%	101
Jan 20, 2026	35.76	35.94	35.76	35.81	35.81	3.45%	4
Jan 19, 2026	34.43	34.61	34.26	34.61	34.61	-9.04%	30
Jan 14, 2026	36.72	38.05	36.72	38.05	38.05	3.61%	113
Jan 13, 2026	36.52	36.73	36.40	36.73	36.73	-0.92%	-
Jan 12, 2026	36.56	37.07	36.56	37.07	37.07	2.47%	2,665
Jan 9, 2026	36.56	37.14	36.17	36.17	36.17	2.18%	127
Jan 8, 2026	35.41	35.43	35.40	35.40	35.40	-1.24%	-
Jan 7, 2026	36.18	37.08	35.85	35.85	35.85	1.54%	136
Jan 5, 2026	35.30	35.30	35.30	35.30	35.30	-2.55%	-
Jan 2, 2026	35.41	36.23	35.41	36.23	36.23	-4.04%	300
Dec 30, 2025	37.25	37.75	36.00	37.75	37.75	10.46%	210
Dec 29, 2025	34.42	34.42	34.18	34.18	34.18	-0.04%	-
Dec 23, 2025	34.71	34.71	34.19	34.19	34.19	0.10%	-
Dec 22, 2025	34.41	34.41	34.16	34.16	34.16	-0.41%	-
Dec 19, 2025	34.81	36.31	34.30	34.30	34.30	-4.72%	20
Dec 18, 2025	36.53	36.53	36.00	36.00	36.00	-0.65%	3,305
Dec 17, 2025	34.86	36.23	34.31	36.23	36.23	6.57%	30
Dec 16, 2025	34.21	34.65	34.00	34.00	34.00	-0.41%	100
Dec 15, 2025	34.76	35.88	34.14	34.14	34.14	-0.28%	200
Dec 12, 2025	34.77	34.80	34.23	34.23	34.23	1.11%	-
Dec 11, 2025	34.56	34.56	33.86	33.86	33.86	0.16%	-
Dec 10, 2025	34.31	34.31	33.80	33.80	33.80	-3.29%	-
Dec 9, 2025	36.17	36.17	34.95	34.95	34.95	-0.06%	500
Dec 5, 2025	35.16	35.18	34.97	34.97	34.97	-1.53%	-
Dec 4, 2025	35.76	35.80	35.52	35.52	35.52	-0.03%	-
Dec 3, 2025	35.58	35.58	35.52	35.53	35.53	-1.86%	700
Dec 2, 2025	35.86	36.20	35.86	36.20	36.20	1.03%	-