Skip to main content
Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.015
+0.015 (0.50%)
Mar 31, 2025, 2:23 PM EDT - Market open

Ardagh Metal Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20253.003.073.003.02-0.67%791,360
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
Feb 11, 20252.622.702.612.692.601.51%1,093,049
Feb 10, 20252.532.702.532.652.565.58%1,446,454
Feb 7, 20252.622.622.502.512.42-4.20%1,448,150
Feb 6, 20252.722.722.612.622.53-2.96%1,267,682
Feb 5, 20252.742.752.692.702.60-1.46%913,640
Feb 4, 20252.732.742.672.742.640.37%1,057,622
Feb 3, 20252.752.762.702.732.63-1.44%737,328
Jan 31, 20252.812.822.752.772.67-1.42%851,824
Jan 30, 20252.782.822.762.812.711.81%1,212,410
Jan 29, 20252.782.802.742.762.66-0.72%801,322
Jan 28, 20252.802.822.762.782.68-1.42%759,722
Jan 27, 20252.802.852.792.822.721.08%907,062
Jan 24, 20252.782.812.762.792.69-556,559
Jan 23, 20252.772.802.752.792.69-665,028
Jan 22, 20252.822.832.772.792.69-1.76%824,095
Jan 21, 20252.842.882.822.842.741.43%1,227,119
Jan 17, 20252.822.862.772.802.700.36%852,240