Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.645
-0.085 (-1.80%)
Nov 11, 2026, 12:15 PM EST - Market open
Ardagh Metal Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.71 | 4.73 | 4.63 | 4.65 | 4.65 | -1.80% | 171,235 |
| Nov 10, 2026 | 4.77 | 4.81 | 4.69 | 4.73 | 4.73 | -1.25% | 991,683 |
| Nov 9, 2026 | 4.82 | 4.85 | 4.76 | 4.79 | 4.79 | 1.48% | 1,107,857 |
| Nov 6, 2026 | 4.63 | 4.73 | 4.49 | 4.72 | 4.72 | -0.84% | 1,175,451 |
| Nov 5, 2026 | 4.80 | 4.84 | 4.66 | 4.76 | 4.76 | - | 1,736,536 |
| Nov 4, 2026 | 4.71 | 4.80 | 4.66 | 4.76 | 4.76 | 3.93% | 2,172,622 |
| Nov 3, 2026 | 4.74 | 4.74 | 4.56 | 4.58 | 4.58 | -3.17% | 1,507,669 |
| Nov 2, 2026 | 4.57 | 4.75 | 4.50 | 4.73 | 4.73 | 5.11% | 1,738,121 |
| Oct 30, 2026 | 4.56 | 4.57 | 4.47 | 4.50 | 4.50 | -0.66% | 1,238,355 |
| Oct 29, 2026 | 4.54 | 4.54 | 4.47 | 4.53 | 4.53 | 0.67% | 943,301 |
| Oct 28, 2026 | 4.50 | 4.54 | 4.42 | 4.50 | 4.50 | -0.66% | 1,326,975 |
| Oct 27, 2026 | 4.48 | 4.57 | 4.46 | 4.53 | 4.53 | 0.89% | 1,360,086 |
| Oct 26, 2026 | 4.56 | 4.56 | 4.46 | 4.49 | 4.49 | -1.54% | 2,532,154 |
| Oct 23, 2026 | 4.63 | 4.70 | 4.55 | 4.56 | 4.56 | -3.59% | 2,820,741 |
| Oct 22, 2026 | 4.65 | 4.88 | 4.62 | 4.73 | 4.73 | 3.05% | 3,838,081 |
| 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% | 1,792,030 |
| Oct 19, 2026 | 4.61 | 4.66 | 4.57 | 4.62 | 4.62 | -1.28% | 1,575,530 |
| 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 |