Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
2.740
+0.010 (0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 2.74 | 0.37% | 1,434,088 |
| Feb 20, 2025 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | 3.02% | 1,480,885 |
| Feb 19, 2025 | 2.61 | 2.69 | 2.59 | 2.65 | 2.65 | 0.76% | 1,595,095 |
| Feb 18, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | - | 631,434 |
| Feb 14, 2025 | 2.64 | 2.67 | 2.60 | 2.63 | 2.63 | 0.38% | 517,363 |
| Feb 13, 2025 | 2.64 | 2.67 | 2.60 | 2.62 | 2.62 | - | 1,120,885 |
| Feb 12, 2025 | 2.63 | 2.68 | 2.62 | 2.62 | 2.62 | -2.60% | 653,665 |
| Feb 11, 2025 | 2.62 | 2.70 | 2.61 | 2.69 | 2.69 | 1.51% | 1,093,049 |
| Feb 10, 2025 | 2.53 | 2.70 | 2.53 | 2.65 | 2.65 | 5.58% | 1,446,454 |
| Feb 7, 2025 | 2.62 | 2.62 | 2.50 | 2.51 | 2.51 | -4.20% | 1,448,150 |
| Feb 6, 2025 | 2.72 | 2.72 | 2.61 | 2.62 | 2.62 | -2.96% | 1,267,682 |
| Feb 5, 2025 | 2.74 | 2.75 | 2.69 | 2.70 | 2.70 | -1.46% | 913,640 |
| Feb 4, 2025 | 2.73 | 2.74 | 2.67 | 2.74 | 2.74 | 0.37% | 1,057,622 |
| Feb 3, 2025 | 2.75 | 2.76 | 2.70 | 2.73 | 2.73 | -1.44% | 737,328 |
| Jan 31, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | -1.42% | 851,824 |
| Jan 30, 2025 | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | 1.81% | 1,212,410 |
| Jan 29, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 801,322 |
| Jan 28, 2025 | 2.80 | 2.82 | 2.76 | 2.78 | 2.78 | -1.42% | 759,722 |
| Jan 27, 2025 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 907,062 |
| Jan 24, 2025 | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | - | 556,559 |
| Jan 23, 2025 | 2.77 | 2.80 | 2.75 | 2.79 | 2.79 | - | 665,028 |
| Jan 22, 2025 | 2.82 | 2.83 | 2.77 | 2.79 | 2.79 | -1.76% | 824,095 |
| Jan 21, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 1.43% | 1,227,119 |
| Jan 17, 2025 | 2.82 | 2.86 | 2.77 | 2.80 | 2.80 | 0.36% | 852,240 |
| Jan 16, 2025 | 2.75 | 2.81 | 2.68 | 2.79 | 2.79 | -1.76% | 1,688,552 |
| Jan 15, 2025 | 2.83 | 2.85 | 2.80 | 2.84 | 2.84 | 2.53% | 881,718 |
| Jan 14, 2025 | 2.82 | 2.89 | 2.75 | 2.77 | 2.77 | -1.77% | 1,406,368 |
| Jan 13, 2025 | 2.68 | 2.83 | 2.67 | 2.82 | 2.82 | 5.22% | 1,938,401 |
| Jan 10, 2025 | 2.68 | 2.75 | 2.66 | 2.68 | 2.68 | -1.83% | 1,852,921 |
| Jan 8, 2025 | 2.75 | 2.75 | 2.68 | 2.73 | 2.73 | -0.73% | 1,827,985 |
| Jan 7, 2025 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | -4.84% | 2,181,611 |
| Jan 6, 2025 | 2.97 | 3.05 | 2.89 | 2.89 | 2.89 | -2.69% | 2,427,786 |
| Jan 3, 2025 | 2.98 | 3.01 | 2.93 | 2.97 | 2.97 | - | 1,657,903 |
| Jan 2, 2025 | 3.04 | 3.07 | 2.97 | 2.97 | 2.97 | -1.33% | 768,125 |
| Dec 31, 2024 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 1.69% | 816,256 |
| Dec 30, 2024 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -1.99% | 1,561,988 |
| Dec 27, 2024 | 2.96 | 3.06 | 2.95 | 3.02 | 3.02 | 1.34% | 1,540,975 |
| Dec 26, 2024 | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 853,134 |
| Dec 24, 2024 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -1.31% | 520,137 |
| Dec 23, 2024 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | - | 1,120,378 |
| Dec 20, 2024 | 3.01 | 3.11 | 3.00 | 3.06 | 3.06 | 0.99% | 1,959,770 |
| Dec 19, 2024 | 3.06 | 3.09 | 2.98 | 3.03 | 3.03 | -0.33% | 2,520,809 |
| Dec 18, 2024 | 3.18 | 3.18 | 3.02 | 3.04 | 3.04 | -3.49% | 1,595,441 |
| Dec 17, 2024 | 3.16 | 3.17 | 3.10 | 3.15 | 3.15 | -0.63% | 1,598,766 |
| Dec 16, 2024 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | -1.25% | 1,017,563 |
| Dec 13, 2024 | 3.23 | 3.23 | 3.16 | 3.21 | 3.21 | -0.31% | 1,214,778 |
| Dec 12, 2024 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 0.94% | 1,513,231 |
| Dec 11, 2024 | 3.40 | 3.45 | 3.19 | 3.19 | 3.19 | -8.07% | 2,929,206 |
| Dec 10, 2024 | 3.45 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 941,385 |
| Dec 9, 2024 | 3.47 | 3.51 | 3.44 | 3.45 | 3.45 | 0.58% | 1,053,134 |
| Dec 6, 2024 | 3.48 | 3.54 | 3.43 | 3.43 | 3.43 | -1.44% | 888,358 |
| Dec 5, 2024 | 3.61 | 3.63 | 3.46 | 3.48 | 3.48 | -6.20% | 1,373,392 |
| Dec 4, 2024 | 3.75 | 3.75 | 3.69 | 3.71 | 3.61 | -0.27% | 961,023 |
| Dec 3, 2024 | 3.77 | 3.79 | 3.71 | 3.72 | 3.62 | -1.33% | 1,271,379 |
| Dec 2, 2024 | 3.71 | 3.79 | 3.69 | 3.77 | 3.67 | 2.45% | 1,042,953 |
| Nov 29, 2024 | 3.71 | 3.72 | 3.66 | 3.68 | 3.58 | -0.27% | 472,860 |
| Nov 27, 2024 | 3.71 | 3.75 | 3.68 | 3.69 | 3.59 | -0.27% | 960,745 |
| Nov 26, 2024 | 3.70 | 3.72 | 3.66 | 3.70 | 3.60 | -0.27% | 1,619,356 |
| Nov 25, 2024 | 3.75 | 3.79 | 3.71 | 3.71 | 3.61 | -0.54% | 875,656 |
| Nov 22, 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.63 | 0.54% | 1,247,171 |
| Nov 21, 2024 | 3.61 | 3.71 | 3.58 | 3.71 | 3.61 | 2.20% | 1,329,882 |
| Nov 20, 2024 | 3.58 | 3.65 | 3.58 | 3.63 | 3.53 | 0.83% | 695,611 |
| Nov 19, 2024 | 3.60 | 3.63 | 3.57 | 3.60 | 3.50 | -0.28% | 776,316 |
| Nov 18, 2024 | 3.62 | 3.65 | 3.57 | 3.61 | 3.51 | -0.28% | 1,176,769 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.60 | 3.62 | 3.52 | -1.09% | 861,686 |
| Nov 14, 2024 | 3.71 | 3.73 | 3.66 | 3.66 | 3.56 | -1.08% | 982,111 |
| Nov 13, 2024 | 3.70 | 3.72 | 3.66 | 3.70 | 3.60 | - | 1,664,765 |
| Nov 12, 2024 | 3.79 | 3.81 | 3.67 | 3.70 | 3.60 | -2.37% | 1,350,893 |
| Nov 11, 2024 | 3.75 | 3.83 | 3.74 | 3.79 | 3.68 | 1.34% | 1,393,705 |
| Nov 8, 2024 | 3.79 | 3.79 | 3.65 | 3.74 | 3.64 | -0.27% | 1,132,171 |
| Nov 7, 2024 | 3.78 | 3.79 | 3.68 | 3.75 | 3.65 | 1.63% | 2,156,492 |
| Nov 6, 2024 | 3.79 | 3.83 | 3.67 | 3.69 | 3.59 | - | 2,784,794 |
| Nov 5, 2024 | 3.63 | 3.73 | 3.63 | 3.69 | 3.59 | 1.37% | 1,699,922 |
| Nov 4, 2024 | 3.65 | 3.71 | 3.64 | 3.64 | 3.54 | - | 885,542 |
| Nov 1, 2024 | 3.69 | 3.71 | 3.63 | 3.64 | 3.54 | -1.09% | 1,311,523 |
| Oct 31, 2024 | 3.75 | 3.75 | 3.66 | 3.68 | 3.58 | -1.08% | 1,233,085 |
| Oct 30, 2024 | 3.76 | 3.83 | 3.71 | 3.72 | 3.62 | -0.53% | 2,309,508 |
| Oct 29, 2024 | 3.63 | 3.81 | 3.60 | 3.74 | 3.64 | 2.19% | 4,289,954 |
| Oct 28, 2024 | 3.73 | 3.77 | 3.63 | 3.66 | 3.56 | -1.35% | 2,707,131 |
| Oct 25, 2024 | 3.90 | 3.91 | 3.71 | 3.71 | 3.61 | -5.12% | 2,185,002 |
| Oct 24, 2024 | 3.85 | 4.02 | 3.77 | 3.91 | 3.80 | -6.68% | 2,148,358 |
| Oct 23, 2024 | 4.19 | 4.25 | 4.16 | 4.19 | 4.07 | -0.48% | 1,255,646 |
| Oct 22, 2024 | 4.16 | 4.23 | 4.14 | 4.21 | 4.09 | 0.96% | 1,279,943 |
| Oct 21, 2024 | 4.23 | 4.24 | 4.17 | 4.17 | 4.05 | -1.65% | 1,141,962 |
| Oct 18, 2024 | 4.15 | 4.26 | 4.10 | 4.24 | 4.12 | 2.42% | 1,942,995 |
| Oct 17, 2024 | 4.08 | 4.16 | 4.05 | 4.14 | 4.02 | 4.28% | 1,971,552 |
| Oct 16, 2024 | 4.00 | 4.08 | 3.89 | 3.97 | 3.86 | 0.25% | 1,763,887 |
| Oct 15, 2024 | 3.93 | 4.08 | 3.89 | 3.96 | 3.85 | 3.39% | 2,916,014 |
| Oct 14, 2024 | 3.73 | 3.83 | 3.70 | 3.83 | 3.72 | 2.68% | 920,282 |
| Oct 11, 2024 | 3.75 | 3.77 | 3.72 | 3.73 | 3.63 | - | 836,026 |
| Oct 10, 2024 | 3.69 | 3.77 | 3.68 | 3.73 | 3.63 | - | 847,601 |
| Oct 9, 2024 | 3.66 | 3.76 | 3.66 | 3.73 | 3.63 | 1.36% | 864,727 |
| Oct 8, 2024 | 3.69 | 3.73 | 3.64 | 3.68 | 3.58 | -0.54% | 1,012,309 |
| Oct 7, 2024 | 3.76 | 3.77 | 3.66 | 3.70 | 3.60 | -1.33% | 851,336 |
| Oct 4, 2024 | 3.69 | 3.79 | 3.69 | 3.75 | 3.65 | 2.18% | 1,231,903 |
| Oct 3, 2024 | 3.70 | 3.70 | 3.63 | 3.67 | 3.57 | -1.08% | 842,413 |
| Oct 2, 2024 | 3.80 | 3.80 | 3.69 | 3.71 | 3.61 | -2.11% | 770,212 |
| Oct 1, 2024 | 3.73 | 3.81 | 3.72 | 3.79 | 3.68 | 0.53% | 923,199 |
| Sep 30, 2024 | 3.74 | 3.78 | 3.70 | 3.77 | 3.67 | 0.80% | 1,164,946 |
| Sep 27, 2024 | 3.74 | 3.80 | 3.72 | 3.74 | 3.64 | 0.54% | 1,159,373 |