Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.695
-0.005 (-0.14%)
Nov 19, 2025, 12:51 PM EST - Market open
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.58 | 3.71 | 3.55 | 3.70 | 3.70 | 3.35% | 1,105,400 |
| Nov 17, 2025 | 3.57 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 2,196,001 |
| Nov 14, 2025 | 3.58 | 3.65 | 3.55 | 3.60 | 3.60 | - | 1,370,137 |
| Nov 13, 2025 | 3.53 | 3.63 | 3.52 | 3.60 | 3.60 | 1.41% | 1,091,119 |
| Nov 12, 2025 | 3.48 | 3.58 | 3.46 | 3.55 | 3.55 | 1.72% | 2,249,039 |
| Nov 11, 2025 | 3.40 | 3.51 | 3.40 | 3.49 | 3.49 | 4.49% | 1,615,168 |
| Nov 10, 2025 | 3.43 | 3.44 | 3.31 | 3.34 | 3.34 | -1.76% | 876,932 |
| Nov 7, 2025 | 3.30 | 3.41 | 3.29 | 3.40 | 3.40 | 2.41% | 1,309,723 |
| Nov 6, 2025 | 3.42 | 3.46 | 3.32 | 3.32 | 3.32 | -3.21% | 740,084 |
| Nov 5, 2025 | 3.39 | 3.46 | 3.34 | 3.43 | 3.43 | 2.08% | 1,164,099 |
| Nov 4, 2025 | 3.36 | 3.41 | 3.32 | 3.36 | 3.36 | -0.59% | 1,009,963 |
| Nov 3, 2025 | 3.45 | 3.49 | 3.38 | 3.38 | 3.38 | -5.32% | 1,255,667 |
| Oct 31, 2025 | 3.55 | 3.60 | 3.48 | 3.57 | 3.47 | 0.85% | 1,497,654 |
| Oct 30, 2025 | 3.69 | 3.69 | 3.54 | 3.54 | 3.44 | -3.28% | 1,106,507 |
| Oct 29, 2025 | 3.73 | 3.75 | 3.66 | 3.66 | 3.56 | -1.88% | 3,467,600 |
| Oct 28, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.63 | -1.06% | 1,666,450 |
| Oct 27, 2025 | 3.80 | 3.88 | 3.76 | 3.77 | 3.66 | -0.53% | 1,377,423 |
| Oct 24, 2025 | 4.05 | 4.05 | 3.76 | 3.79 | 3.68 | -5.72% | 1,729,525 |
| Oct 23, 2025 | 4.00 | 4.25 | 3.92 | 4.02 | 3.91 | 7.77% | 3,194,337 |
| Oct 22, 2025 | 3.75 | 3.80 | 3.70 | 3.73 | 3.63 | -0.53% | 2,127,033 |
| Oct 21, 2025 | 3.83 | 3.83 | 3.70 | 3.75 | 3.64 | - | 586,306 |
| Oct 20, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.64 | - | 710,670 |
| Oct 17, 2025 | 3.78 | 3.81 | 3.74 | 3.75 | 3.64 | -1.06% | 521,943 |
| Oct 16, 2025 | 3.70 | 3.83 | 3.69 | 3.79 | 3.68 | 2.43% | 2,463,383 |
| Oct 15, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.60 | -0.54% | 902,256 |
| Oct 14, 2025 | 3.68 | 3.74 | 3.65 | 3.72 | 3.62 | 0.54% | 989,312 |
| Oct 13, 2025 | 3.70 | 3.77 | 3.67 | 3.70 | 3.60 | 1.93% | 1,083,729 |
| Oct 10, 2025 | 3.65 | 3.68 | 3.62 | 3.63 | 3.53 | -1.09% | 1,702,987 |
| Oct 9, 2025 | 3.70 | 3.72 | 3.65 | 3.67 | 3.57 | -1.08% | 1,040,208 |
| Oct 8, 2025 | 3.70 | 3.71 | 3.66 | 3.71 | 3.61 | 0.27% | 1,119,483 |
| Oct 7, 2025 | 3.75 | 3.76 | 3.65 | 3.70 | 3.60 | -1.33% | 1,460,687 |
| Oct 6, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.64 | -4.34% | 1,853,287 |
| Oct 3, 2025 | 3.97 | 4.01 | 3.91 | 3.92 | 3.81 | -1.26% | 594,565 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.86 | 0.25% | 601,031 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.89 | 3.96 | 3.85 | -0.75% | 685,806 |
| Sep 30, 2025 | 3.96 | 3.99 | 3.92 | 3.99 | 3.88 | 1.01% | 749,491 |
| Sep 29, 2025 | 3.95 | 3.99 | 3.87 | 3.95 | 3.84 | 0.25% | 815,852 |
| Sep 26, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.83 | 2.60% | 735,566 |
| Sep 25, 2025 | 3.91 | 3.92 | 3.83 | 3.84 | 3.73 | -2.04% | 826,251 |
| Sep 24, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | 3.81 | 1.82% | 1,052,818 |
| Sep 23, 2025 | 3.91 | 3.92 | 3.80 | 3.85 | 3.74 | -1.53% | 1,184,920 |
| Sep 22, 2025 | 3.85 | 3.99 | 3.85 | 3.91 | 3.80 | 1.30% | 2,080,594 |
| Sep 19, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.75 | 2.39% | 3,883,392 |
| Sep 18, 2025 | 3.72 | 3.81 | 3.70 | 3.77 | 3.66 | 1.89% | 1,926,362 |
| Sep 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.60 | 2.49% | 2,318,050 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.51 | 0.28% | 1,071,320 |
| Sep 15, 2025 | 3.57 | 3.62 | 3.53 | 3.60 | 3.50 | 1.12% | 1,400,832 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.46 | -0.56% | 550,221 |
| Sep 11, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.48 | 1.99% | 1,005,992 |
| Sep 10, 2025 | 3.49 | 3.58 | 3.43 | 3.51 | 3.41 | - | 1,335,164 |