Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
5.35
+0.10 (1.90%)
Aug 21, 2026, 10:48 AM EDT - Market open
Ardagh Metal Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.29 | 5.37 | 5.29 | 5.36 | - | 2.10% | 297,286 |
| Aug 20, 2026 | 5.06 | 5.28 | 5.06 | 5.25 | 5.25 | 0.38% | 1,449,487 |
| Aug 19, 2026 | 5.14 | 5.29 | 5.14 | 5.23 | 5.23 | 2.95% | 982,257 |
| Aug 18, 2026 | 5.22 | 5.23 | 5.08 | 5.08 | 5.08 | -2.68% | 2,077,936 |
| Aug 17, 2026 | 5.16 | 5.27 | 5.12 | 5.22 | 5.22 | -0.19% | 1,718,596 |
| Aug 14, 2026 | 5.20 | 5.31 | 5.17 | 5.23 | 5.23 | -0.95% | 1,865,526 |
| Aug 13, 2026 | 5.36 | 5.47 | 5.16 | 5.28 | 5.28 | 4.35% | 4,272,771 |
| Aug 12, 2026 | 5.05 | 5.12 | 5.00 | 5.06 | 5.06 | 0.20% | 1,636,325 |
| Aug 11, 2026 | 4.92 | 5.07 | 4.89 | 5.05 | 5.05 | 1.61% | 1,574,827 |
| Aug 10, 2026 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | -1.39% | 1,369,915 |
| Aug 7, 2026 | 5.00 | 5.04 | 4.93 | 5.04 | 5.04 | 0.40% | 1,313,861 |
| Aug 6, 2026 | 5.11 | 5.12 | 4.99 | 5.02 | 5.02 | -1.38% | 2,489,834 |
| Aug 5, 2026 | 4.95 | 5.13 | 4.93 | 5.09 | 5.09 | 2.83% | 2,395,264 |
| Aug 4, 2026 | 4.84 | 4.98 | 4.73 | 4.95 | 4.95 | 3.13% | 3,207,945 |
| Aug 3, 2026 | 4.83 | 4.89 | 4.80 | 4.80 | 4.80 | 1.48% | 1,456,281 |
| Jul 31, 2026 | 4.83 | 4.84 | 4.70 | 4.73 | 4.73 | -2.47% | 1,648,632 |
| Jul 30, 2026 | 4.98 | 5.00 | 4.81 | 4.85 | 4.85 | -2.22% | 2,446,824 |
| Jul 29, 2026 | 5.15 | 5.17 | 4.91 | 4.96 | 4.96 | -4.80% | 3,032,088 |
| Jul 28, 2026 | 4.90 | 5.25 | 4.81 | 5.21 | 5.21 | 7.64% | 8,459,429 |
| Jul 27, 2026 | 4.81 | 4.93 | 4.80 | 4.84 | 4.84 | 1.26% | 11,128,414 |
| Jul 24, 2026 | 4.77 | 4.89 | 4.64 | 4.78 | 4.78 | 1.27% | 2,618,981 |
| Jul 23, 2026 | 5.16 | 5.43 | 4.67 | 4.72 | 4.72 | 0.21% | 4,453,047 |
| Jul 22, 2026 | 4.69 | 4.80 | 4.61 | 4.71 | 4.71 | 0.43% | 2,984,890 |
| Jul 21, 2026 | 4.63 | 4.72 | 4.49 | 4.69 | 4.69 | 4.22% | 2,099,895 |
| Jul 20, 2026 | 4.67 | 4.69 | 4.46 | 4.50 | 4.50 | -4.05% | 3,962,928 |
| Jul 17, 2026 | 4.71 | 4.83 | 4.62 | 4.69 | 4.69 | -1.26% | 2,208,852 |
| Jul 16, 2026 | 4.54 | 4.75 | 4.53 | 4.75 | 4.75 | 5.09% | 2,576,936 |
| Jul 15, 2026 | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | 2.26% | 1,756,347 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -0.90% | 1,529,292 |
| Jul 13, 2026 | 4.67 | 4.70 | 4.39 | 4.46 | 4.46 | -3.67% | 2,041,951 |
| Jul 10, 2026 | 4.63 | 4.66 | 4.55 | 4.63 | 4.63 | - | 1,146,327 |
| Jul 9, 2026 | 4.53 | 4.66 | 4.45 | 4.63 | 4.63 | 2.21% | 1,496,285 |
| Jul 8, 2026 | 4.72 | 4.73 | 4.49 | 4.53 | 4.53 | -4.63% | 3,015,189 |
| Jul 7, 2026 | 4.73 | 4.84 | 4.70 | 4.75 | 4.75 | 0.64% | 1,349,918 |
| Jul 6, 2026 | 4.80 | 4.83 | 4.63 | 4.72 | 4.72 | -2.28% | 2,100,248 |
| Jul 2, 2026 | 4.71 | 4.85 | 4.70 | 4.83 | 4.83 | 2.99% | 2,682,884 |
| Jul 1, 2026 | 4.71 | 4.72 | 4.64 | 4.69 | 4.69 | -1.05% | 1,936,106 |
| Jun 30, 2026 | 4.56 | 4.81 | 4.54 | 4.74 | 4.74 | 3.27% | 3,898,815 |
| Jun 29, 2026 | 4.56 | 4.64 | 4.50 | 4.59 | 4.59 | -0.43% | 3,352,411 |
| Jun 26, 2026 | 4.52 | 4.65 | 4.51 | 4.61 | 4.61 | 2.44% | 3,670,362 |
| Jun 25, 2026 | 4.53 | 4.55 | 4.44 | 4.50 | 4.50 | 0.45% | 1,802,060 |
| Jun 24, 2026 | 4.59 | 4.67 | 4.45 | 4.48 | 4.48 | -2.18% | 3,351,929 |
| Jun 23, 2026 | 4.50 | 4.60 | 4.43 | 4.58 | 4.58 | 1.78% | 2,403,553 |
| Jun 22, 2026 | 4.35 | 4.52 | 4.33 | 4.50 | 4.50 | 3.69% | 1,333,969 |
| Jun 18, 2026 | 4.41 | 4.48 | 4.34 | 4.34 | 4.34 | -0.23% | 1,796,939 |
| Jun 17, 2026 | 4.34 | 4.49 | 4.27 | 4.35 | 4.35 | -0.23% | 1,714,252 |
| Jun 16, 2026 | 4.26 | 4.37 | 4.25 | 4.36 | 4.36 | 2.83% | 1,601,445 |
| Jun 15, 2026 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | 0.95% | 2,313,926 |
| Jun 12, 2026 | 4.08 | 4.23 | 4.08 | 4.20 | 4.20 | 3.45% | 3,302,419 |
| Jun 11, 2026 | 3.97 | 4.08 | 3.92 | 4.06 | 4.06 | 2.78% | 4,110,596 |