Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.770
-0.030 (-0.79%)
At close: Aug 8, 2025, 4:00 PM
3.780
+0.010 (0.27%)
After-hours: Aug 8, 2025, 7:24 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.96 | 4.06 | 3.95 | 3.98 | 3.88 | -0.50% | 2,496,825 |
| Jul 28, 2025 | 3.71 | 4.07 | 3.66 | 4.00 | 3.90 | 6.38% | 5,613,541 |
| Jul 25, 2025 | 3.87 | 3.90 | 3.75 | 3.76 | 3.66 | -3.09% | 2,193,585 |
| Jul 24, 2025 | 4.58 | 4.59 | 3.84 | 3.88 | 3.78 | -16.38% | 5,564,126 |
| Jul 23, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.52 | 0.65% | 986,331 |
| Jul 22, 2025 | 4.53 | 4.68 | 4.53 | 4.61 | 4.49 | 1.99% | 1,360,743 |
| Jul 21, 2025 | 4.61 | 4.63 | 4.52 | 4.52 | 4.40 | -1.09% | 955,134 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.50 | 4.57 | 4.45 | 0.44% | 918,882 |
| Jul 17, 2025 | 4.60 | 4.63 | 4.54 | 4.55 | 4.43 | -1.09% | 812,820 |
| Jul 16, 2025 | 4.60 | 4.61 | 4.53 | 4.60 | 4.48 | - | 1,106,029 |
| Jul 15, 2025 | 4.72 | 4.75 | 4.59 | 4.60 | 4.48 | -2.34% | 1,144,997 |
| Jul 14, 2025 | 4.74 | 4.78 | 4.68 | 4.71 | 4.59 | -0.63% | 1,380,374 |
| Jul 11, 2025 | 4.71 | 4.76 | 4.65 | 4.74 | 4.62 | 0.42% | 988,774 |
| Jul 10, 2025 | 4.70 | 4.78 | 4.70 | 4.72 | 4.60 | 0.43% | 1,695,353 |
| Jul 9, 2025 | 4.73 | 4.73 | 4.63 | 4.70 | 4.58 | 0.86% | 1,430,645 |
| Jul 8, 2025 | 4.55 | 4.68 | 4.55 | 4.66 | 4.54 | 2.19% | 2,833,789 |
| Jul 7, 2025 | 4.51 | 4.58 | 4.51 | 4.56 | 4.44 | 1.11% | 2,030,637 |
| Jul 3, 2025 | 4.47 | 4.53 | 4.44 | 4.51 | 4.39 | 1.81% | 680,731 |
| Jul 2, 2025 | 4.37 | 4.45 | 4.34 | 4.43 | 4.32 | 1.37% | 1,763,833 |
| Jul 1, 2025 | 4.29 | 4.44 | 4.28 | 4.37 | 4.26 | 2.10% | 1,578,667 |
| Jun 30, 2025 | 4.30 | 4.33 | 4.24 | 4.28 | 4.17 | -0.47% | 1,152,581 |
| Jun 27, 2025 | 4.33 | 4.36 | 4.26 | 4.30 | 4.19 | -0.69% | 3,870,650 |
| Jun 26, 2025 | 4.29 | 4.36 | 4.28 | 4.33 | 4.22 | 1.41% | 1,249,121 |
| Jun 25, 2025 | 4.26 | 4.30 | 4.23 | 4.27 | 4.16 | - | 998,641 |
| Jun 24, 2025 | 4.26 | 4.28 | 4.19 | 4.27 | 4.16 | 1.43% | 1,970,268 |
| Jun 23, 2025 | 4.17 | 4.23 | 4.11 | 4.21 | 4.10 | 0.96% | 1,256,671 |
| Jun 20, 2025 | 4.14 | 4.21 | 4.11 | 4.17 | 4.06 | 0.97% | 2,312,729 |
| Jun 18, 2025 | 4.13 | 4.24 | 4.12 | 4.13 | 4.02 | 0.24% | 1,673,284 |
| Jun 17, 2025 | 4.19 | 4.23 | 4.10 | 4.12 | 4.01 | -2.37% | 2,303,849 |
| Jun 16, 2025 | 4.14 | 4.27 | 4.13 | 4.22 | 4.11 | 2.68% | 1,695,307 |
| Jun 13, 2025 | 4.10 | 4.16 | 4.05 | 4.11 | 4.01 | -0.72% | 3,001,976 |
| Jun 12, 2025 | 4.10 | 4.21 | 4.10 | 4.14 | 4.03 | 0.73% | 1,915,887 |
| Jun 11, 2025 | 4.20 | 4.20 | 4.09 | 4.11 | 4.01 | -2.84% | 2,256,224 |
| Jun 10, 2025 | 4.05 | 4.30 | 4.05 | 4.23 | 4.12 | 1.93% | 1,990,198 |
| Jun 9, 2025 | 3.97 | 4.16 | 3.96 | 4.15 | 4.04 | 5.33% | 1,847,718 |
| Jun 6, 2025 | 3.95 | 3.98 | 3.92 | 3.94 | 3.84 | 0.51% | 1,358,556 |
| Jun 5, 2025 | 3.92 | 3.96 | 3.89 | 3.92 | 3.82 | 0.26% | 1,193,943 |
| Jun 4, 2025 | 3.93 | 3.96 | 3.91 | 3.91 | 3.81 | -0.26% | 969,536 |
| Jun 3, 2025 | 3.86 | 3.95 | 3.79 | 3.92 | 3.82 | 1.03% | 917,642 |
| Jun 2, 2025 | 3.88 | 3.91 | 3.83 | 3.88 | 3.78 | -0.51% | 938,578 |
| May 30, 2025 | 3.91 | 3.96 | 3.89 | 3.90 | 3.80 | -0.76% | 1,814,049 |
| May 29, 2025 | 3.92 | 3.96 | 3.89 | 3.93 | 3.83 | 0.26% | 915,558 |