Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.920
+0.010 (0.26%)
At close: Jun 5, 2025, 4:00 PM
3.920
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.92 | 3.96 | 3.89 | 3.93 | - | 0.51% | 782,806 |
| Jun 4, 2025 | 3.93 | 3.96 | 3.91 | 3.91 | 3.91 | -0.26% | 969,536 |
| Jun 3, 2025 | 3.86 | 3.95 | 3.79 | 3.92 | 3.92 | 1.03% | 917,642 |
| Jun 2, 2025 | 3.88 | 3.91 | 3.83 | 3.88 | 3.88 | -0.51% | 938,578 |
| May 30, 2025 | 3.91 | 3.96 | 3.89 | 3.90 | 3.90 | -0.76% | 1,814,049 |
| May 29, 2025 | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | 0.26% | 915,558 |
| May 28, 2025 | 3.87 | 3.94 | 3.85 | 3.92 | 3.92 | 1.82% | 1,677,098 |
| May 27, 2025 | 3.84 | 3.93 | 3.80 | 3.85 | 3.85 | 0.52% | 4,239,152 |
| May 23, 2025 | 3.79 | 3.89 | 3.79 | 3.83 | 3.83 | -0.52% | 1,912,981 |
| May 22, 2025 | 3.77 | 3.89 | 3.77 | 3.85 | 3.85 | 1.85% | 2,900,467 |
| May 21, 2025 | 3.90 | 3.99 | 3.74 | 3.78 | 3.78 | -3.82% | 10,737,395 |
| May 20, 2025 | 3.91 | 3.95 | 3.88 | 3.93 | 3.93 | 0.51% | 1,840,793 |
| May 19, 2025 | 3.82 | 3.96 | 3.76 | 3.91 | 3.91 | 0.77% | 1,306,328 |
| May 16, 2025 | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | 2.92% | 2,977,181 |
| May 15, 2025 | 3.77 | 3.86 | 3.75 | 3.77 | 3.77 | -0.79% | 2,161,860 |
| May 14, 2025 | 3.79 | 3.87 | 3.78 | 3.80 | 3.80 | - | 2,781,932 |
| May 13, 2025 | 3.84 | 3.94 | 3.79 | 3.80 | 3.80 | -0.78% | 2,047,422 |
| May 12, 2025 | 3.79 | 3.83 | 3.70 | 3.83 | 3.83 | 2.68% | 1,850,026 |
| May 9, 2025 | 3.62 | 3.75 | 3.60 | 3.73 | 3.73 | 3.04% | 2,400,237 |
| May 8, 2025 | 3.55 | 3.66 | 3.53 | 3.62 | 3.62 | 2.26% | 1,861,807 |
| May 7, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 0.57% | 1,806,440 |
| May 6, 2025 | 3.53 | 3.56 | 3.47 | 3.52 | 3.52 | -1.40% | 2,468,763 |
| May 5, 2025 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | -2.19% | 1,330,157 |
| May 2, 2025 | 3.75 | 3.77 | 3.63 | 3.65 | 3.55 | -1.62% | 2,259,146 |
| May 1, 2025 | 3.71 | 3.77 | 3.62 | 3.71 | 3.61 | - | 2,338,968 |
| Apr 30, 2025 | 3.73 | 3.79 | 3.70 | 3.71 | 3.61 | -1.85% | 2,066,178 |
| Apr 29, 2025 | 3.71 | 3.79 | 3.69 | 3.78 | 3.68 | 1.89% | 2,758,143 |
| Apr 28, 2025 | 3.76 | 3.81 | 3.65 | 3.71 | 3.61 | -1.33% | 3,302,582 |
| Apr 25, 2025 | 3.60 | 3.82 | 3.59 | 3.76 | 3.66 | 4.44% | 4,668,947 |
| Apr 24, 2025 | 2.95 | 3.61 | 2.93 | 3.60 | 3.50 | 30.43% | 10,767,706 |
| Apr 23, 2025 | 2.80 | 2.81 | 2.73 | 2.76 | 2.69 | -0.72% | 1,542,091 |
| Apr 22, 2025 | 2.72 | 2.79 | 2.68 | 2.78 | 2.70 | 4.12% | 1,104,629 |
| Apr 21, 2025 | 2.69 | 2.69 | 2.64 | 2.67 | 2.60 | -1.11% | 879,082 |
| Apr 17, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.63 | 2.27% | 1,255,943 |
| Apr 16, 2025 | 2.69 | 2.71 | 2.63 | 2.64 | 2.57 | -1.49% | 968,665 |
| Apr 15, 2025 | 2.73 | 2.76 | 2.67 | 2.68 | 2.61 | -3.25% | 944,006 |
| Apr 14, 2025 | 2.75 | 2.78 | 2.71 | 2.77 | 2.70 | 1.84% | 1,199,214 |
| Apr 11, 2025 | 2.65 | 2.74 | 2.62 | 2.72 | 2.65 | 3.42% | 1,646,458 |
| Apr 10, 2025 | 2.64 | 2.70 | 2.56 | 2.63 | 2.56 | -1.87% | 1,840,517 |
| Apr 9, 2025 | 2.59 | 2.73 | 2.53 | 2.68 | 2.61 | 3.08% | 1,836,564 |
| Apr 8, 2025 | 2.81 | 2.82 | 2.58 | 2.60 | 2.53 | -4.41% | 1,590,706 |
| Apr 7, 2025 | 2.85 | 2.85 | 2.56 | 2.72 | 2.65 | -4.90% | 2,749,469 |
| Apr 4, 2025 | 2.98 | 2.98 | 2.85 | 2.86 | 2.78 | -4.98% | 2,273,467 |
| Apr 3, 2025 | 3.01 | 3.03 | 2.98 | 3.01 | 2.93 | -2.59% | 1,663,614 |
| Apr 2, 2025 | 3.03 | 3.10 | 3.00 | 3.09 | 3.01 | 1.31% | 1,217,685 |
| Apr 1, 2025 | 3.01 | 3.08 | 3.00 | 3.05 | 2.97 | 0.99% | 1,251,491 |
| Mar 31, 2025 | 3.00 | 3.07 | 3.00 | 3.02 | 2.94 | 0.67% | 1,694,969 |
| Mar 28, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.92 | 0.67% | 1,328,798 |
| Mar 27, 2025 | 2.93 | 3.00 | 2.90 | 2.98 | 2.90 | 1.36% | 754,027 |
| Mar 26, 2025 | 2.88 | 2.96 | 2.87 | 2.94 | 2.86 | 2.44% | 718,080 |