Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.075
+0.025 (0.62%)
Apr 1, 2026, 2:19 PM EDT - Market open
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.09 | 4.14 | 4.06 | 4.10 | - | 1.11% | 337,514 |
| Mar 31, 2026 | 4.00 | 4.13 | 3.94 | 4.05 | 4.05 | 3.05% | 1,752,175 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.90 | 3.93 | 3.93 | -0.25% | 1,954,994 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.94 | 3.94 | 3.94 | -5.06% | 1,407,308 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.15 | 4.15 | 4.15 | -2.35% | 1,129,464 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.18 | 4.25 | 4.25 | 2.16% | 2,408,231 |
| Mar 24, 2026 | 4.06 | 4.18 | 4.05 | 4.16 | 4.16 | 1.46% | 785,527 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.98 | 4.10 | 4.10 | 4.59% | 2,123,658 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.92 | -2.73% | 2,383,583 |
| Mar 19, 2026 | 3.98 | 4.07 | 3.90 | 4.03 | 4.03 | 0.50% | 1,170,702 |
| Mar 18, 2026 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -5.20% | 1,072,258 |
| Mar 17, 2026 | 4.22 | 4.27 | 4.16 | 4.23 | 4.23 | 0.48% | 1,251,741 |
| Mar 16, 2026 | 4.16 | 4.21 | 4.09 | 4.21 | 4.21 | 2.68% | 1,302,488 |
| Mar 13, 2026 | 4.11 | 4.13 | 4.04 | 4.10 | 4.10 | -0.24% | 1,243,036 |
| Mar 12, 2026 | 4.19 | 4.23 | 4.08 | 4.11 | 4.11 | -5.30% | 1,773,941 |
| Mar 11, 2026 | 4.36 | 4.41 | 4.28 | 4.34 | 4.24 | -0.69% | 1,779,441 |
| Mar 10, 2026 | 4.36 | 4.45 | 4.30 | 4.37 | 4.27 | -0.46% | 2,765,331 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.32 | 4.39 | 4.29 | -2.88% | 2,776,727 |
| Mar 6, 2026 | 4.58 | 4.61 | 4.46 | 4.52 | 4.42 | -1.74% | 953,136 |
| Mar 5, 2026 | 4.70 | 4.77 | 4.52 | 4.60 | 4.49 | -2.54% | 2,812,577 |
| Mar 4, 2026 | 4.76 | 4.81 | 4.69 | 4.72 | 4.61 | -1.05% | 2,495,706 |
| Mar 3, 2026 | 4.74 | 4.80 | 4.66 | 4.77 | 4.66 | -1.65% | 1,566,787 |
| Mar 2, 2026 | 4.82 | 4.89 | 4.72 | 4.85 | 4.74 | - | 4,209,959 |
| Feb 27, 2026 | 4.71 | 4.96 | 4.69 | 4.85 | 4.74 | 5.21% | 4,492,891 |
| Feb 26, 2026 | 4.75 | 4.97 | 4.54 | 4.61 | 4.50 | 0.66% | 4,633,760 |
| Feb 25, 2026 | 4.70 | 4.74 | 4.53 | 4.58 | 4.47 | -2.55% | 3,712,221 |
| Feb 24, 2026 | 4.72 | 4.77 | 4.65 | 4.70 | 4.59 | -0.21% | 1,143,919 |
| Feb 23, 2026 | 4.67 | 4.76 | 4.63 | 4.71 | 4.60 | 0.21% | 1,116,702 |
| Feb 20, 2026 | 4.74 | 4.76 | 4.63 | 4.70 | 4.59 | -0.84% | 1,085,634 |
| Feb 19, 2026 | 4.76 | 4.79 | 4.69 | 4.74 | 4.63 | -0.84% | 944,854 |
| Feb 18, 2026 | 4.81 | 4.82 | 4.72 | 4.78 | 4.67 | -0.62% | 1,168,669 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.76 | 4.81 | 4.70 | -1.03% | 788,939 |
| Feb 13, 2026 | 4.80 | 4.89 | 4.77 | 4.86 | 4.75 | 1.25% | 777,733 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.79 | 4.80 | 4.69 | -1.84% | 817,249 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.86 | 4.89 | 4.78 | -0.41% | 1,059,689 |
| Feb 10, 2026 | 4.87 | 4.94 | 4.83 | 4.91 | 4.80 | 1.45% | 1,502,094 |
| Feb 9, 2026 | 4.79 | 4.88 | 4.73 | 4.84 | 4.73 | 1.04% | 850,729 |
| Feb 6, 2026 | 4.85 | 4.87 | 4.78 | 4.79 | 4.68 | -0.42% | 978,572 |
| Feb 5, 2026 | 4.84 | 5.03 | 4.78 | 4.81 | 4.70 | -0.62% | 2,449,551 |
| Feb 4, 2026 | 4.68 | 4.87 | 4.64 | 4.84 | 4.73 | 4.31% | 1,399,393 |
| Feb 3, 2026 | 4.48 | 4.69 | 4.46 | 4.64 | 4.53 | 4.27% | 1,478,663 |
| Feb 2, 2026 | 4.40 | 4.55 | 4.37 | 4.45 | 4.35 | 1.37% | 1,668,141 |
| Jan 30, 2026 | 4.39 | 4.41 | 4.35 | 4.39 | 4.29 | -0.90% | 624,663 |
| Jan 29, 2026 | 4.42 | 4.45 | 4.35 | 4.43 | 4.33 | 0.45% | 501,646 |
| Jan 28, 2026 | 4.45 | 4.46 | 4.40 | 4.41 | 4.31 | -0.68% | 471,794 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.38 | 4.44 | 4.34 | 0.68% | 776,787 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.35 | 4.41 | 4.31 | - | 466,710 |
| Jan 23, 2026 | 4.33 | 4.42 | 4.30 | 4.41 | 4.31 | 1.85% | 599,795 |
| Jan 22, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | 4.23 | 0.93% | 914,741 |
| Jan 21, 2026 | 4.15 | 4.31 | 4.15 | 4.29 | 4.19 | 4.13% | 1,907,862 |