Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.590
-0.020 (-0.43%)
At close: Oct 21, 2026, 4:00 PM EDT
4.658
+0.068 (1.47%)
Pre-market: Oct 22, 2026, 8:27 AM EDT
Ardagh Metal Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.64 | 4.64 | 4.52 | 4.59 | 4.59 | -0.43% | 1,786,309 |
| Oct 20, 2026 | 4.58 | 4.63 | 4.46 | 4.61 | 4.61 | -0.22% | 1,791,997 |
| Oct 19, 2026 | 4.61 | 4.66 | 4.57 | 4.62 | 4.62 | -1.28% | 1,575,410 |
| Oct 16, 2026 | 4.70 | 4.80 | 4.64 | 4.68 | 4.68 | 0.21% | 2,102,327 |
| Oct 15, 2026 | 4.41 | 4.70 | 4.36 | 4.67 | 4.67 | 7.85% | 3,416,883 |
| Oct 14, 2026 | 4.30 | 4.33 | 4.23 | 4.33 | 4.33 | -0.23% | 2,511,075 |
| Oct 13, 2026 | 4.34 | 4.40 | 4.28 | 4.34 | 4.34 | 0.93% | 2,093,591 |
| Oct 12, 2026 | 4.35 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 1,905,869 |
| Oct 9, 2026 | 4.45 | 4.47 | 4.34 | 4.40 | 4.40 | -1.35% | 4,907,276 |
| Oct 8, 2026 | 4.37 | 4.47 | 4.35 | 4.46 | 4.46 | 1.36% | 4,103,085 |
| Oct 7, 2026 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | -0.90% | 1,899,431 |
| Oct 6, 2026 | 4.46 | 4.54 | 4.43 | 4.44 | 4.44 | - | 2,044,910 |
| Oct 5, 2026 | 4.39 | 4.50 | 4.36 | 4.44 | 4.44 | - | 1,463,578 |
| Oct 2, 2026 | 4.46 | 4.50 | 4.37 | 4.44 | 4.44 | 1.14% | 1,453,149 |
| Oct 1, 2026 | 4.35 | 4.42 | 4.27 | 4.39 | 4.39 | 1.15% | 1,086,519 |
| Sep 30, 2026 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.23% | 1,519,595 |
| Sep 29, 2026 | 4.40 | 4.41 | 4.33 | 4.35 | 4.35 | -1.14% | 857,570 |
| Sep 28, 2026 | 4.34 | 4.42 | 4.30 | 4.40 | 4.40 | 0.46% | 1,010,151 |
| Sep 25, 2026 | 4.34 | 4.39 | 4.30 | 4.38 | 4.38 | 1.62% | 1,077,357 |
| Sep 24, 2026 | 4.46 | 4.48 | 4.30 | 4.31 | 4.31 | -3.15% | 1,577,889 |
| Sep 23, 2026 | 4.51 | 4.51 | 4.40 | 4.45 | 4.45 | -1.55% | 1,561,532 |
| Sep 22, 2026 | 4.60 | 4.65 | 4.51 | 4.52 | 4.52 | -0.22% | 1,545,247 |
| Sep 21, 2026 | 4.67 | 4.68 | 4.53 | 4.53 | 4.53 | -2.16% | 1,557,303 |
| Sep 18, 2026 | 4.68 | 4.71 | 4.63 | 4.63 | 4.63 | -1.49% | 2,220,042 |
| Sep 17, 2026 | 4.80 | 4.84 | 4.70 | 4.70 | 4.70 | -0.42% | 3,704,035 |
| Sep 16, 2026 | 4.50 | 4.77 | 4.49 | 4.72 | 4.72 | -1.67% | 3,996,412 |
| Sep 15, 2026 | 4.80 | 4.81 | 4.70 | 4.80 | 4.80 | 0.42% | 1,389,272 |
| Sep 14, 2026 | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -1.24% | 2,092,023 |
| Sep 11, 2026 | 4.88 | 4.91 | 4.79 | 4.84 | 4.84 | 0.62% | 1,695,237 |
| Sep 10, 2026 | 4.87 | 4.87 | 4.73 | 4.81 | 4.81 | 0.21% | 1,226,464 |
| Sep 9, 2026 | 4.92 | 4.99 | 4.88 | 4.90 | 4.80 | -0.61% | 1,724,272 |
| Sep 8, 2026 | 4.94 | 4.98 | 4.92 | 4.93 | 4.83 | -1.60% | 1,528,565 |
| Sep 4, 2026 | 5.05 | 5.08 | 4.98 | 5.01 | 4.91 | -1.76% | 1,495,427 |
| Sep 3, 2026 | 5.13 | 5.16 | 4.98 | 5.10 | 5.00 | 0.39% | 1,029,252 |
| Sep 2, 2026 | 5.11 | 5.20 | 5.07 | 5.08 | 4.98 | 0.40% | 2,104,231 |
| Sep 1, 2026 | 5.08 | 5.14 | 5.06 | 5.06 | 4.96 | -0.39% | 1,067,182 |
| Aug 31, 2026 | 5.14 | 5.20 | 5.05 | 5.08 | 4.98 | -1.17% | 973,841 |
| Aug 28, 2026 | 5.21 | 5.22 | 5.00 | 5.14 | 5.04 | -0.58% | 1,985,165 |
| Aug 27, 2026 | 5.20 | 5.25 | 5.13 | 5.17 | 5.06 | -1.15% | 1,313,500 |
| Aug 26, 2026 | 5.33 | 5.33 | 5.22 | 5.23 | 5.12 | -1.13% | 1,429,999 |
| Aug 25, 2026 | 5.36 | 5.36 | 5.27 | 5.29 | 5.18 | -0.56% | 1,148,806 |
| Aug 24, 2026 | 5.38 | 5.41 | 5.28 | 5.32 | 5.21 | -0.75% | 1,956,426 |
| Aug 21, 2026 | 5.29 | 5.38 | 5.29 | 5.36 | 5.25 | 2.10% | 1,647,029 |
| Aug 20, 2026 | 5.06 | 5.28 | 5.06 | 5.25 | 5.14 | 0.38% | 1,449,612 |
| Aug 19, 2026 | 5.14 | 5.29 | 5.14 | 5.23 | 5.12 | 2.95% | 982,859 |
| Aug 18, 2026 | 5.22 | 5.23 | 5.08 | 5.08 | 4.98 | -2.68% | 2,077,937 |
| Aug 17, 2026 | 5.16 | 5.27 | 5.12 | 5.22 | 5.11 | -0.19% | 1,718,718 |
| Aug 14, 2026 | 5.20 | 5.31 | 5.17 | 5.23 | 5.12 | -0.95% | 1,865,554 |
| Aug 13, 2026 | 5.36 | 5.47 | 5.16 | 5.28 | 5.17 | 4.35% | 4,273,110 |
| Aug 12, 2026 | 5.05 | 5.12 | 5.00 | 5.06 | 4.96 | 0.20% | 1,636,367 |