Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.730
-0.120 (-2.47%)
At close: Jul 31, 2026, 4:00 PM EDT
4.950
+0.220 (4.65%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Ardagh Metal Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.09 | 4.11 | 4.05 | 4.05 | 3.95 | -0.49% | 1,005,631 |
| Jun 9, 2026 | 3.96 | 4.09 | 3.96 | 4.07 | 3.97 | 3.56% | 1,503,827 |
| Jun 8, 2026 | 3.94 | 3.96 | 3.88 | 3.93 | 3.83 | -0.25% | 1,221,124 |
| Jun 5, 2026 | 3.98 | 4.02 | 3.91 | 3.94 | 3.84 | -1.01% | 1,025,186 |
| Jun 4, 2026 | 4.05 | 4.07 | 3.95 | 3.98 | 3.88 | - | 934,887 |
| Jun 3, 2026 | 4.03 | 4.05 | 3.95 | 3.98 | 3.88 | -1.97% | 1,130,080 |
| Jun 2, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 3.96 | 1.00% | 1,011,726 |
| Jun 1, 2026 | 4.03 | 4.03 | 3.93 | 4.02 | 3.92 | -0.25% | 1,259,441 |
| May 29, 2026 | 4.22 | 4.22 | 4.00 | 4.03 | 3.93 | -4.05% | 1,159,401 |
| May 28, 2026 | 4.16 | 4.25 | 4.14 | 4.20 | 4.10 | 0.48% | 1,111,255 |
| May 27, 2026 | 4.12 | 4.28 | 4.12 | 4.18 | 4.08 | 2.45% | 1,151,925 |
| May 26, 2026 | 4.07 | 4.09 | 4.02 | 4.08 | 3.98 | 0.99% | 2,060,423 |
| May 22, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 3.94 | -0.74% | 585,350 |
| May 21, 2026 | 4.02 | 4.12 | 3.95 | 4.07 | 3.97 | 0.49% | 3,746,846 |
| May 20, 2026 | 3.95 | 4.09 | 3.92 | 4.05 | 3.95 | 2.02% | 2,801,397 |