Skip to main content
Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.600
+0.840 (30.43%)
At close: Apr 24, 2025, 4:00 PM
3.560
-0.040 (-1.11%)
Pre-market: Apr 25, 2025, 4:25 AM EDT

Ardagh Metal Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.953.612.933.603.6030.43%10,767,706
Apr 23, 20252.802.812.732.762.76-0.72%1,542,091
Apr 22, 20252.722.792.682.782.784.12%1,104,629
Apr 21, 20252.692.692.642.672.67-1.11%879,082
Apr 17, 20252.642.732.632.702.702.27%1,255,943
Apr 16, 20252.692.712.632.642.64-1.49%968,665
Apr 15, 20252.732.762.672.682.68-3.25%944,006
Apr 14, 20252.752.782.712.772.771.84%1,199,214
Apr 11, 20252.652.742.622.722.723.42%1,646,458
Apr 10, 20252.642.702.562.632.63-1.87%1,840,517
Apr 9, 20252.592.732.532.682.683.08%1,836,564
Apr 8, 20252.812.822.582.602.60-4.41%1,590,706
Apr 7, 20252.852.852.562.722.72-4.90%2,749,469
Apr 4, 20252.982.982.852.862.86-4.98%2,273,467
Apr 3, 20253.013.032.983.013.01-2.59%1,663,614
Apr 2, 20253.033.103.003.093.091.31%1,217,685
Apr 1, 20253.013.083.003.053.050.99%1,251,491
Mar 31, 20253.003.073.003.023.020.67%1,694,969
Mar 28, 20252.983.022.983.003.000.67%1,328,798
Mar 27, 20252.933.002.902.982.981.36%754,027
Mar 26, 20252.882.962.872.942.942.44%718,080
Mar 25, 20252.942.942.862.872.87-1.03%1,414,174
Mar 24, 20252.912.922.842.902.900.35%797,789
Mar 21, 20252.952.952.862.892.89-3.02%2,677,290
Mar 20, 20252.973.032.952.982.980.34%1,218,507
Mar 19, 20252.932.992.932.972.97-0.34%1,274,631
Mar 18, 20252.872.992.872.982.983.47%1,636,770
Mar 17, 20252.902.932.852.882.88-0.69%1,883,691
Mar 14, 20252.722.922.702.902.906.62%2,448,232
Mar 13, 20252.692.732.642.722.72-1.81%2,779,584
Mar 12, 20252.822.842.752.772.67-1.77%2,230,913
Mar 11, 20252.882.912.752.822.72-1.40%2,413,633
Mar 10, 20252.882.942.842.862.76-1.38%2,488,125
Mar 7, 20252.772.902.772.902.804.32%2,074,108
Mar 6, 20252.762.802.742.782.68-1,427,901
Mar 5, 20252.752.832.742.782.682.21%1,197,076
Mar 4, 20252.852.852.712.722.62-4.23%1,348,237
Mar 3, 20252.882.982.842.842.74-1.05%1,311,687
Feb 28, 20253.113.122.852.872.77-9.18%5,560,476
Feb 27, 20252.893.212.893.163.058.59%5,875,822
Feb 26, 20252.782.912.772.912.814.68%4,199,835
Feb 25, 20252.802.832.752.782.680.72%1,709,949
Feb 24, 20252.772.792.722.762.660.73%1,094,586
Feb 21, 20252.772.822.732.742.640.37%1,434,088
Feb 20, 20252.652.742.652.732.633.02%1,480,885
Feb 19, 20252.612.692.592.652.560.76%1,595,095
Feb 18, 20252.612.642.602.632.54-631,434
Feb 14, 20252.642.672.602.632.540.38%517,363
Feb 13, 20252.642.672.602.622.53-1,120,885
Feb 12, 20252.632.682.622.622.53-2.60%653,665