Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.020
-0.010 (-0.25%)
At close: Jun 1, 2026, 4:00 PM EDT
4.020
0.00 (0.00%)
After-hours: Jun 1, 2026, 5:34 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.03 | 4.03 | 3.93 | 3.98 | - | -1.24% | 705,891 |
| May 29, 2026 | 4.22 | 4.22 | 4.00 | 4.03 | 4.03 | -4.05% | 1,149,136 |
| May 28, 2026 | 4.16 | 4.25 | 4.14 | 4.20 | 4.20 | 0.48% | 1,101,176 |
| May 27, 2026 | 4.12 | 4.28 | 4.12 | 4.18 | 4.18 | 2.45% | 1,133,239 |
| May 26, 2026 | 4.07 | 4.09 | 4.02 | 4.08 | 4.08 | 0.99% | 2,016,433 |
| May 22, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.74% | 579,074 |
| May 21, 2026 | 4.02 | 4.12 | 3.95 | 4.07 | 4.07 | 0.49% | 3,746,729 |
| May 20, 2026 | 3.95 | 4.09 | 3.92 | 4.05 | 4.05 | 2.02% | 2,774,146 |
| May 19, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -1.00% | 933,015 |
| May 18, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 4.01 | 1.52% | 1,319,987 |
| May 15, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.95 | -1.50% | 1,692,619 |
| May 14, 2026 | 4.03 | 4.05 | 3.98 | 4.01 | 4.01 | - | 806,507 |
| May 13, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | 0.25% | 1,339,208 |
| May 12, 2026 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 0.76% | 1,284,789 |
| May 11, 2026 | 4.00 | 4.02 | 3.92 | 3.97 | 3.97 | -0.75% | 979,472 |
| May 8, 2026 | 3.97 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 539,524 |
| May 7, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.25% | 810,817 |
| May 6, 2026 | 4.00 | 4.09 | 3.96 | 3.97 | 3.97 | 1.02% | 873,697 |
| May 5, 2026 | 3.96 | 4.01 | 3.90 | 3.93 | 3.93 | -0.25% | 919,852 |
| May 4, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | - | 975,911 |
| May 1, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.94 | 2.34% | 702,942 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | - | 903,405 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.74 | 3.85 | 3.85 | -1.28% | 1,859,263 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.84 | 3.90 | 3.90 | -2.01% | 1,164,117 |
| Apr 27, 2026 | 4.03 | 4.09 | 3.97 | 3.98 | 3.98 | -0.75% | 1,631,522 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.87 | 4.01 | 4.01 | 1.78% | 1,087,892 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.86 | 3.94 | 3.94 | 2.34% | 1,724,755 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 1,492,239 |
| Apr 21, 2026 | 4.09 | 4.12 | 3.93 | 3.94 | 3.94 | -4.14% | 1,092,273 |
| Apr 20, 2026 | 4.19 | 4.20 | 4.10 | 4.11 | 4.11 | -2.14% | 797,686 |
| Apr 17, 2026 | 4.18 | 4.27 | 4.17 | 4.20 | 4.20 | 1.94% | 1,004,583 |
| Apr 16, 2026 | 4.08 | 4.19 | 4.08 | 4.12 | 4.12 | 0.24% | 768,459 |
| Apr 15, 2026 | 4.07 | 4.11 | 4.04 | 4.11 | 4.11 | 0.49% | 791,292 |
| Apr 14, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 1,300,343 |
| 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% | 1,229,483 |
| Apr 9, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | - | 927,328 |
| Apr 8, 2026 | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | 6.14% | 1,678,723 |
| Apr 7, 2026 | 4.03 | 4.08 | 3.85 | 3.91 | 3.91 | -2.98% | 1,722,655 |
| Apr 6, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | -1.47% | 607,151 |
| Apr 2, 2026 | 4.06 | 4.13 | 4.01 | 4.09 | 4.09 | -0.49% | 890,595 |
| 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% | 1,752,491 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.90 | 3.93 | 3.93 | -0.25% | 1,979,986 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.94 | 3.94 | 3.94 | -5.06% | 1,409,172 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.15 | 4.15 | 4.15 | -2.35% | 1,171,888 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.18 | 4.25 | 4.25 | 2.16% | 2,452,183 |
| Mar 24, 2026 | 4.06 | 4.18 | 4.05 | 4.16 | 4.16 | 1.46% | 901,845 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.98 | 4.10 | 4.10 | 4.59% | 2,165,126 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.92 | -2.73% | 2,396,165 |