Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.340
-0.010 (-0.23%)
At close: Jun 18, 2026, 4:00 PM EDT
4.351
+0.011 (0.25%)
After-hours: Jun 18, 2026, 7:49 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.87 | -1.00% | 933,123 |
| May 18, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 3.91 | 1.52% | 1,347,415 |
| May 15, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.85 | -1.50% | 1,692,619 |
| May 14, 2026 | 4.03 | 4.05 | 3.98 | 4.01 | 3.91 | - | 806,507 |
| May 13, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 3.91 | 0.25% | 1,339,208 |
| May 12, 2026 | 3.98 | 4.05 | 3.95 | 4.00 | 3.90 | 0.76% | 1,284,789 |
| May 11, 2026 | 4.00 | 4.02 | 3.92 | 3.97 | 3.87 | -0.75% | 979,472 |
| May 8, 2026 | 3.97 | 4.05 | 3.96 | 4.00 | 3.90 | 1.01% | 539,524 |
| May 7, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.86 | -0.25% | 810,817 |
| May 6, 2026 | 4.00 | 4.09 | 3.96 | 3.97 | 3.87 | 1.02% | 873,697 |
| May 5, 2026 | 3.96 | 4.01 | 3.90 | 3.93 | 3.83 | -0.25% | 919,852 |
| May 4, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.84 | - | 975,911 |
| May 1, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.84 | 2.34% | 702,942 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.75 | - | 903,405 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.74 | 3.85 | 3.75 | -1.28% | 1,859,263 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.84 | 3.90 | 3.80 | -2.01% | 1,164,117 |
| Apr 27, 2026 | 4.03 | 4.09 | 3.97 | 3.98 | 3.88 | -0.75% | 1,631,522 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.87 | 4.01 | 3.91 | 1.78% | 1,087,892 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.86 | 3.94 | 3.84 | 2.34% | 1,724,755 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.83 | 3.85 | 3.75 | -2.28% | 1,492,239 |
| Apr 21, 2026 | 4.09 | 4.12 | 3.93 | 3.94 | 3.84 | -4.14% | 1,092,273 |
| Apr 20, 2026 | 4.19 | 4.20 | 4.10 | 4.11 | 4.01 | -2.14% | 797,686 |
| Apr 17, 2026 | 4.18 | 4.27 | 4.17 | 4.20 | 4.10 | 1.94% | 1,004,583 |
| Apr 16, 2026 | 4.08 | 4.19 | 4.08 | 4.12 | 4.02 | 0.24% | 768,459 |
| Apr 15, 2026 | 4.07 | 4.11 | 4.04 | 4.11 | 4.01 | 0.49% | 791,292 |
| Apr 14, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 3.99 | -1.45% | 1,300,343 |
| Apr 13, 2026 | 4.09 | 4.16 | 4.07 | 4.15 | 4.05 | 0.73% | 751,675 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.10 | 4.12 | 4.02 | -0.72% | 1,229,483 |
| Apr 9, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.05 | - | 927,328 |