Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.060
+0.030 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.73 | 3.77 | 3.71 | 3.72 | 3.62 | 0.54% | 819,373 |
| Sep 25, 2024 | 3.70 | 3.73 | 3.68 | 3.70 | 3.60 | -0.54% | 793,796 |
| Sep 24, 2024 | 3.67 | 3.74 | 3.67 | 3.72 | 3.62 | 1.36% | 1,070,556 |
| Sep 23, 2024 | 3.62 | 3.68 | 3.57 | 3.67 | 3.57 | 1.38% | 1,001,883 |
| Sep 20, 2024 | 3.66 | 3.69 | 3.60 | 3.62 | 3.52 | -1.90% | 1,538,164 |
| Sep 19, 2024 | 3.70 | 3.76 | 3.67 | 3.69 | 3.59 | 1.37% | 1,225,240 |
| Sep 18, 2024 | 3.69 | 3.69 | 3.61 | 3.64 | 3.54 | 0.28% | 1,626,591 |
| Sep 17, 2024 | 3.65 | 3.75 | 3.60 | 3.63 | 3.53 | -0.55% | 1,907,568 |
| Sep 16, 2024 | 3.61 | 3.67 | 3.59 | 3.65 | 3.55 | 1.11% | 1,455,030 |
| Sep 13, 2024 | 3.40 | 3.61 | 3.40 | 3.61 | 3.51 | 6.80% | 1,380,750 |
| Sep 12, 2024 | 3.44 | 3.47 | 3.36 | 3.38 | 3.29 | -4.52% | 1,066,226 |
| Sep 11, 2024 | 3.55 | 3.55 | 3.46 | 3.54 | 3.34 | -0.84% | 1,030,656 |
| Sep 10, 2024 | 3.56 | 3.59 | 3.51 | 3.57 | 3.37 | -0.28% | 1,685,253 |
| Sep 9, 2024 | 3.58 | 3.59 | 3.54 | 3.58 | 3.38 | 1.42% | 1,876,342 |
| Sep 6, 2024 | 3.58 | 3.60 | 3.52 | 3.53 | 3.33 | -1.12% | 834,702 |
| Sep 5, 2024 | 3.57 | 3.60 | 3.53 | 3.57 | 3.37 | 0.56% | 1,606,365 |
| Sep 4, 2024 | 3.53 | 3.62 | 3.51 | 3.55 | 3.35 | 0.57% | 1,501,964 |
| Sep 3, 2024 | 3.53 | 3.58 | 3.51 | 3.53 | 3.33 | -1.40% | 1,620,253 |
| Aug 30, 2024 | 3.58 | 3.61 | 3.56 | 3.58 | 3.38 | 0.28% | 747,900 |
| Aug 29, 2024 | 3.66 | 3.68 | 3.55 | 3.57 | 3.37 | -1.65% | 745,935 |
| Aug 28, 2024 | 3.53 | 3.65 | 3.53 | 3.63 | 3.43 | 1.40% | 1,231,002 |
| Aug 27, 2024 | 3.57 | 3.61 | 3.53 | 3.58 | 3.38 | 0.56% | 458,818 |
| Aug 26, 2024 | 3.56 | 3.59 | 3.53 | 3.56 | 3.36 | 0.85% | 501,621 |
| Aug 23, 2024 | 3.45 | 3.57 | 3.45 | 3.53 | 3.33 | 2.32% | 957,794 |
| Aug 22, 2024 | 3.48 | 3.49 | 3.45 | 3.45 | 3.26 | -0.86% | 473,687 |
| Aug 21, 2024 | 3.44 | 3.48 | 3.42 | 3.48 | 3.29 | 1.75% | 320,160 |
| Aug 20, 2024 | 3.43 | 3.45 | 3.38 | 3.42 | 3.23 | -0.29% | 485,199 |
| Aug 19, 2024 | 3.38 | 3.46 | 3.37 | 3.43 | 3.24 | 1.48% | 816,918 |
| Aug 16, 2024 | 3.33 | 3.42 | 3.31 | 3.38 | 3.19 | 0.60% | 845,483 |
| Aug 15, 2024 | 3.32 | 3.40 | 3.31 | 3.36 | 3.17 | 2.44% | 819,468 |
| Aug 14, 2024 | 3.31 | 3.33 | 3.26 | 3.28 | 3.10 | -0.30% | 680,632 |
| Aug 13, 2024 | 3.24 | 3.30 | 3.21 | 3.29 | 3.11 | 2.49% | 916,294 |
| Aug 12, 2024 | 3.23 | 3.25 | 3.16 | 3.21 | 3.03 | - | 1,134,373 |
| Aug 9, 2024 | 3.28 | 3.30 | 3.19 | 3.21 | 3.03 | -2.43% | 1,514,659 |
| Aug 8, 2024 | 3.37 | 3.40 | 3.28 | 3.29 | 3.11 | -2.08% | 834,616 |
| Aug 7, 2024 | 3.38 | 3.42 | 3.34 | 3.36 | 3.17 | 0.30% | 1,847,958 |
| Aug 6, 2024 | 3.38 | 3.40 | 3.34 | 3.35 | 3.16 | -0.30% | 1,070,225 |
| Aug 5, 2024 | 3.35 | 3.39 | 3.31 | 3.36 | 3.17 | -2.89% | 1,035,347 |
| Aug 2, 2024 | 3.47 | 3.48 | 3.38 | 3.46 | 3.27 | -1.70% | 1,685,985 |
| Aug 1, 2024 | 3.67 | 3.68 | 3.48 | 3.52 | 3.32 | -4.35% | 2,808,086 |