Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.710
+0.010 (0.27%)
At close: Oct 8, 2025, 4:00 PM EDT
3.710
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.70 | 3.71 | 3.66 | 3.71 | 3.71 | 0.27% | 1,119,194 |
| Oct 7, 2025 | 3.75 | 3.76 | 3.65 | 3.70 | 3.70 | -1.33% | 1,460,687 |
| Oct 6, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -4.34% | 1,853,287 |
| Oct 3, 2025 | 3.97 | 4.01 | 3.91 | 3.92 | 3.92 | -1.26% | 594,565 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | 0.25% | 601,031 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.89 | 3.96 | 3.96 | -0.75% | 685,806 |
| Sep 30, 2025 | 3.96 | 3.99 | 3.92 | 3.99 | 3.99 | 1.01% | 749,491 |
| Sep 29, 2025 | 3.95 | 3.99 | 3.87 | 3.95 | 3.95 | 0.25% | 815,852 |
| Sep 26, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.94 | 2.60% | 735,566 |
| Sep 25, 2025 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -2.04% | 826,251 |
| Sep 24, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | 1.82% | 1,052,818 |
| Sep 23, 2025 | 3.91 | 3.92 | 3.80 | 3.85 | 3.85 | -1.53% | 1,184,920 |
| Sep 22, 2025 | 3.85 | 3.99 | 3.85 | 3.91 | 3.91 | 1.30% | 2,080,594 |
| Sep 19, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.86 | 2.39% | 3,883,392 |
| Sep 18, 2025 | 3.72 | 3.81 | 3.70 | 3.77 | 3.77 | 1.89% | 1,926,362 |
| Sep 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 2.49% | 2,318,050 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 0.28% | 1,071,320 |
| Sep 15, 2025 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 1.12% | 1,400,832 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 550,221 |
| Sep 11, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 1.99% | 1,005,992 |
| Sep 10, 2025 | 3.49 | 3.58 | 3.43 | 3.51 | 3.51 | - | 1,335,164 |
| Sep 9, 2025 | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | -1.13% | 656,655 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | 3.55 | -0.84% | 837,306 |
| Sep 5, 2025 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | 0.85% | 545,708 |
| Sep 4, 2025 | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | 1.14% | 790,519 |
| Sep 3, 2025 | 3.61 | 3.62 | 3.49 | 3.51 | 3.51 | -3.31% | 1,249,054 |
| Sep 2, 2025 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -1.63% | 931,810 |
| Aug 29, 2025 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | 1.37% | 689,015 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -1.36% | 788,713 |
| Aug 27, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | 0.54% | 779,886 |
| Aug 26, 2025 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 691,740 |
| Aug 25, 2025 | 3.75 | 3.79 | 3.65 | 3.68 | 3.68 | -2.39% | 715,775 |
| Aug 22, 2025 | 3.74 | 3.80 | 3.71 | 3.77 | 3.77 | 1.62% | 1,023,913 |
| Aug 21, 2025 | 3.71 | 3.75 | 3.66 | 3.71 | 3.71 | - | 661,414 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.68 | 3.71 | 3.71 | -0.27% | 631,449 |
| Aug 19, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -1.33% | 774,297 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.75 | 3.77 | 3.77 | -1.31% | 689,480 |
| Aug 15, 2025 | 3.86 | 3.89 | 3.81 | 3.82 | 3.82 | -1.04% | 712,964 |
| Aug 14, 2025 | 3.91 | 3.94 | 3.80 | 3.86 | 3.86 | -2.53% | 759,410 |
| Aug 13, 2025 | 3.99 | 4.02 | 3.93 | 3.96 | 3.96 | -0.25% | 948,811 |
| Aug 12, 2025 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 2.85% | 1,359,668 |
| Aug 11, 2025 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 2.39% | 1,347,361 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -0.79% | 1,086,771 |
| Aug 7, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | -1.55% | 1,329,322 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.82 | 3.86 | 3.76 | -1.53% | 1,907,406 |
| Aug 5, 2025 | 3.95 | 3.97 | 3.89 | 3.92 | 3.82 | 0.26% | 1,750,084 |
| Aug 4, 2025 | 3.95 | 3.98 | 3.90 | 3.91 | 3.81 | - | 1,450,480 |
| Aug 1, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.81 | -1.26% | 1,858,579 |
| Jul 31, 2025 | 3.93 | 4.02 | 3.92 | 3.96 | 3.86 | -0.50% | 1,829,806 |
| Jul 30, 2025 | 3.99 | 4.03 | 3.92 | 3.98 | 3.88 | - | 2,011,969 |