Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.430
+0.020 (0.45%)
At close: Jan 29, 2026, 4:00 PM EST
4.430
0.00 (0.00%)
After-hours: Jan 29, 2026, 7:00 PM EST
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.42 | 4.45 | 4.35 | 4.43 | 4.43 | 0.45% | 501,534 |
| Jan 28, 2026 | 4.45 | 4.46 | 4.40 | 4.41 | 4.41 | -0.68% | 471,782 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.38 | 4.44 | 4.44 | 0.68% | 776,784 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | - | 466,652 |
| Jan 23, 2026 | 4.33 | 4.42 | 4.30 | 4.41 | 4.41 | 1.85% | 599,335 |
| Jan 22, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | 0.93% | 914,705 |
| Jan 21, 2026 | 4.15 | 4.31 | 4.15 | 4.29 | 4.29 | 4.13% | 1,657,807 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.11 | 4.12 | 4.12 | -5.72% | 779,294 |
| Jan 16, 2026 | 4.38 | 4.43 | 4.30 | 4.37 | 4.37 | -0.46% | 2,968,700 |
| Jan 15, 2026 | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | - | 788,525 |
| Jan 14, 2026 | 4.33 | 4.40 | 4.33 | 4.39 | 4.39 | 1.86% | 714,601 |
| Jan 13, 2026 | 4.31 | 4.32 | 4.25 | 4.31 | 4.31 | 0.70% | 754,644 |
| Jan 12, 2026 | 4.26 | 4.31 | 4.22 | 4.28 | 4.28 | 0.47% | 507,232 |
| Jan 9, 2026 | 4.27 | 4.35 | 4.16 | 4.26 | 4.26 | -2.07% | 531,203 |
| Jan 8, 2026 | 4.26 | 4.38 | 4.26 | 4.35 | 4.35 | 1.64% | 733,705 |
| Jan 7, 2026 | 4.23 | 4.31 | 4.14 | 4.28 | 4.28 | 1.90% | 1,140,720 |
| Jan 6, 2026 | 4.19 | 4.37 | 4.18 | 4.20 | 4.20 | 1.94% | 1,282,787 |
| Jan 5, 2026 | 4.12 | 4.16 | 4.05 | 4.12 | 4.12 | -0.72% | 1,246,648 |
| Jan 2, 2026 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 585,729 |
| Dec 31, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.10 | - | 461,421 |
| Dec 30, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | -0.49% | 592,864 |
| Dec 29, 2025 | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | 1.48% | 588,035 |
| Dec 26, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 355,075 |
| Dec 24, 2025 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | 0.50% | 247,416 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | - | 664,563 |
| Dec 22, 2025 | 4.06 | 4.11 | 4.04 | 4.04 | 4.04 | -0.49% | 779,210 |
| Dec 19, 2025 | 4.20 | 4.21 | 4.04 | 4.06 | 4.06 | -3.79% | 2,193,351 |
| Dec 18, 2025 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 1.69% | 3,061,096 |
| Dec 17, 2025 | 4.11 | 4.19 | 4.09 | 4.15 | 4.15 | 0.97% | 1,194,892 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.10 | 4.11 | 4.11 | -2.38% | 1,455,131 |
| Dec 15, 2025 | 4.15 | 4.26 | 4.12 | 4.21 | 4.21 | 2.43% | 821,156 |
| Dec 12, 2025 | 4.09 | 4.15 | 4.08 | 4.11 | 4.11 | 0.98% | 1,091,286 |
| Dec 11, 2025 | 4.02 | 4.09 | 4.01 | 4.07 | 4.07 | 1.50% | 1,019,753 |
| Dec 10, 2025 | 3.89 | 4.05 | 3.88 | 4.01 | 4.01 | 3.35% | 1,118,575 |
| Dec 9, 2025 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | 0.26% | 870,786 |
| Dec 8, 2025 | 3.92 | 3.93 | 3.84 | 3.87 | 3.87 | -1.02% | 940,396 |
| Dec 5, 2025 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | 0.77% | 892,479 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | -1.02% | 781,595 |
| Dec 3, 2025 | 3.89 | 3.95 | 3.88 | 3.92 | 3.92 | 1.55% | 689,615 |
| Dec 2, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 1.85% | 988,365 |
| Dec 1, 2025 | 3.75 | 3.86 | 3.71 | 3.79 | 3.79 | 1.07% | 1,757,388 |
| Nov 28, 2025 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | - | 689,515 |
| Nov 26, 2025 | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | - | 812,135 |
| Nov 25, 2025 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | 0.81% | 924,732 |
| Nov 24, 2025 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -1.06% | 1,113,152 |
| Nov 21, 2025 | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | 1.08% | 1,229,310 |
| Nov 20, 2025 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 0.54% | 1,243,699 |
| Nov 19, 2025 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | - | 1,115,560 |
| Nov 18, 2025 | 3.58 | 3.71 | 3.55 | 3.70 | 3.70 | 3.35% | 1,105,400 |
| Nov 17, 2025 | 3.57 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 2,196,001 |