Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.000
+0.030 (0.76%)
At close: May 12, 2026, 4:00 PM EDT
4.050
+0.050 (1.25%)
After-hours: May 12, 2026, 4:24 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 0.76% | 1,269,671 |
| May 11, 2026 | 4.00 | 4.02 | 3.92 | 3.97 | 3.97 | -0.75% | 963,000 |
| May 8, 2026 | 3.97 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 517,367 |
| May 7, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.25% | 642,600 |
| May 6, 2026 | 4.00 | 4.09 | 3.96 | 3.97 | 3.97 | 1.02% | 816,346 |
| May 5, 2026 | 3.96 | 4.01 | 3.90 | 3.93 | 3.93 | -0.25% | 906,573 |
| May 4, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | - | 968,065 |
| May 1, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | 2.34% | 690,798 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | - | 868,698 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.74 | 3.85 | 3.85 | -1.28% | 1,767,740 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.84 | 3.90 | 3.90 | -2.01% | 1,163,947 |
| Apr 27, 2026 | 4.03 | 4.09 | 3.97 | 3.98 | 3.98 | -0.75% | 1,569,044 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.87 | 4.01 | 4.01 | 1.78% | 1,085,471 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.86 | 3.94 | 3.94 | 2.34% | 1,724,613 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 1,347,445 |
| Apr 21, 2026 | 4.09 | 4.12 | 3.93 | 3.94 | 3.94 | -4.14% | 1,091,970 |
| Apr 20, 2026 | 4.19 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 701,890 |
| Apr 17, 2026 | 4.18 | 4.27 | 4.17 | 4.20 | 4.20 | 1.94% | 997,600 |
| Apr 16, 2026 | 4.08 | 4.19 | 4.08 | 4.12 | 4.12 | 0.24% | 767,916 |
| Apr 15, 2026 | 4.07 | 4.11 | 4.04 | 4.11 | 4.11 | 0.49% | 789,281 |
| Apr 14, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 1,160,047 |
| Apr 13, 2026 | 4.09 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 751,675 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.10 | 4.12 | 4.12 | -0.72% | 1,229,467 |
| Apr 9, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | - | 927,266 |
| Apr 8, 2026 | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | 6.14% | 1,393,448 |
| Apr 7, 2026 | 4.03 | 4.08 | 3.85 | 3.91 | 3.91 | -2.98% | 1,722,479 |
| Apr 6, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -1.47% | 607,026 |
| Apr 2, 2026 | 4.06 | 4.13 | 4.01 | 4.09 | 4.09 | -0.49% | 890,518 |
| Apr 1, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | 1.48% | 1,158,653 |
| Mar 31, 2026 | 4.00 | 4.13 | 3.94 | 4.05 | 4.05 | 3.05% | 1,752,175 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.90 | 3.93 | 3.93 | -0.25% | 1,954,994 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.94 | 3.94 | 3.94 | -5.06% | 1,407,308 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.15 | 4.15 | 4.15 | -2.35% | 1,129,464 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.18 | 4.25 | 4.25 | 2.16% | 2,408,231 |
| Mar 24, 2026 | 4.06 | 4.18 | 4.05 | 4.16 | 4.16 | 1.46% | 785,527 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.98 | 4.10 | 4.10 | 4.59% | 2,123,658 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.92 | -2.73% | 2,383,583 |
| Mar 19, 2026 | 3.98 | 4.07 | 3.90 | 4.03 | 4.03 | 0.50% | 1,170,702 |
| Mar 18, 2026 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -5.20% | 1,072,258 |
| Mar 17, 2026 | 4.22 | 4.27 | 4.16 | 4.23 | 4.23 | 0.48% | 1,251,741 |
| Mar 16, 2026 | 4.16 | 4.21 | 4.09 | 4.21 | 4.21 | 2.68% | 1,302,488 |
| Mar 13, 2026 | 4.11 | 4.13 | 4.04 | 4.10 | 4.10 | -0.24% | 1,243,036 |
| Mar 12, 2026 | 4.19 | 4.23 | 4.08 | 4.11 | 4.11 | -5.30% | 1,773,941 |
| Mar 11, 2026 | 4.36 | 4.41 | 4.28 | 4.34 | 4.24 | -0.69% | 1,779,441 |
| Mar 10, 2026 | 4.36 | 4.45 | 4.30 | 4.37 | 4.27 | -0.46% | 2,765,331 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.32 | 4.39 | 4.29 | -2.88% | 2,776,727 |
| Mar 6, 2026 | 4.58 | 4.61 | 4.46 | 4.52 | 4.42 | -1.74% | 953,136 |
| Mar 5, 2026 | 4.70 | 4.77 | 4.52 | 4.60 | 4.49 | -2.54% | 2,812,577 |
| Mar 4, 2026 | 4.76 | 4.81 | 4.69 | 4.72 | 4.61 | -1.05% | 2,495,706 |
| Mar 3, 2026 | 4.74 | 4.80 | 4.66 | 4.77 | 4.66 | -1.65% | 1,566,787 |