Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.00
-0.35 (-4.19%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.29 | 8.30 | 7.93 | 8.00 | 8.00 | -4.19% | 39,276,212 |
| Oct 28, 2025 | 8.27 | 8.41 | 8.23 | 8.35 | 8.35 | 0.97% | 34,920,939 |
| Oct 27, 2025 | 8.18 | 8.28 | 8.17 | 8.27 | 8.27 | 1.60% | 23,235,463 |
| Oct 24, 2025 | 8.27 | 8.28 | 8.11 | 8.14 | 8.14 | -1.09% | 18,814,184 |
| Oct 23, 2025 | 8.17 | 8.24 | 8.11 | 8.23 | 8.23 | 1.11% | 17,734,794 |
| Oct 22, 2025 | 8.14 | 8.25 | 8.14 | 8.14 | 8.14 | - | 19,620,085 |
| Oct 21, 2025 | 8.15 | 8.18 | 8.11 | 8.14 | 8.14 | -0.12% | 11,945,642 |
| Oct 20, 2025 | 8.15 | 8.17 | 8.11 | 8.15 | 8.15 | - | 11,491,753 |
| Oct 17, 2025 | 8.14 | 8.20 | 8.09 | 8.15 | 8.15 | 0.12% | 17,324,114 |
| Oct 16, 2025 | 8.06 | 8.19 | 8.02 | 8.14 | 8.14 | 1.12% | 30,382,535 |
| Oct 15, 2025 | 8.13 | 8.16 | 8.01 | 8.05 | 8.05 | -0.62% | 14,632,650 |
| Oct 14, 2025 | 7.91 | 8.16 | 7.89 | 8.10 | 8.10 | 1.50% | 22,192,873 |
| Oct 13, 2025 | 8.02 | 8.19 | 7.97 | 7.98 | 7.98 | 0.63% | 23,238,820 |
| Oct 10, 2025 | 7.93 | 8.11 | 7.90 | 7.93 | 7.93 | 1.41% | 25,643,106 |
| Oct 9, 2025 | 8.00 | 8.01 | 7.81 | 7.82 | 7.82 | -1.88% | 18,694,103 |
| Oct 8, 2025 | 7.99 | 8.03 | 7.96 | 7.97 | 7.97 | 0.13% | 11,416,341 |
| Oct 7, 2025 | 8.08 | 8.12 | 7.94 | 7.96 | 7.96 | -1.36% | 15,530,439 |
| Oct 6, 2025 | 8.16 | 8.19 | 8.06 | 8.07 | 8.07 | -1.34% | 12,459,530 |
| Oct 3, 2025 | 8.20 | 8.25 | 8.14 | 8.18 | 8.18 | -0.61% | 14,489,937 |
| Oct 2, 2025 | 8.19 | 8.25 | 8.15 | 8.23 | 8.23 | 0.49% | 16,107,162 |
| Oct 1, 2025 | 8.16 | 8.24 | 8.14 | 8.19 | 8.19 | 0.12% | 15,738,318 |
| Sep 30, 2025 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.49% | 23,554,781 |
| Sep 29, 2025 | 8.08 | 8.17 | 8.00 | 8.14 | 8.14 | 1.12% | 17,985,048 |
| Sep 26, 2025 | 7.98 | 8.07 | 7.96 | 8.05 | 8.05 | 1.00% | 19,771,002 |
| Sep 25, 2025 | 7.96 | 8.03 | 7.90 | 7.97 | 7.97 | -0.13% | 30,477,193 |
| Sep 24, 2025 | 8.07 | 8.10 | 7.97 | 7.98 | 7.98 | -1.36% | 29,204,670 |
| Sep 23, 2025 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | -1.94% | 30,820,453 |
| Sep 22, 2025 | 8.31 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 23,581,066 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.23 | 8.26 | 8.26 | -0.60% | 47,935,125 |
| Sep 18, 2025 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 0.36% | 17,336,419 |
| Sep 17, 2025 | 8.38 | 8.48 | 8.25 | 8.28 | 8.28 | -1.31% | 21,750,583 |
| Sep 16, 2025 | 8.30 | 8.41 | 8.27 | 8.39 | 8.39 | 1.33% | 24,802,144 |
| Sep 15, 2025 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | - | 24,274,416 |
| Sep 12, 2025 | 8.30 | 8.36 | 8.27 | 8.28 | 8.28 | -0.60% | 12,942,979 |
| Sep 11, 2025 | 8.21 | 8.36 | 8.21 | 8.33 | 8.33 | 1.22% | 25,433,280 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.16 | 8.23 | 8.23 | 0.49% | 17,931,721 |
| Sep 9, 2025 | 8.32 | 8.33 | 8.16 | 8.19 | 8.19 | -0.36% | 17,221,914 |
| Sep 8, 2025 | 8.28 | 8.30 | 8.16 | 8.22 | 8.22 | -0.96% | 20,455,545 |
| Sep 5, 2025 | 8.26 | 8.34 | 8.23 | 8.30 | 8.30 | -0.60% | 20,276,623 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.27 | 8.35 | 8.22 | - | 22,550,315 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.22 | -0.83% | 20,154,255 |
| Sep 2, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.29 | -2.43% | 23,718,015 |
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.50 | 0.94% | 15,938,109 |
| Aug 28, 2025 | 8.56 | 8.58 | 8.50 | 8.55 | 8.42 | 0.47% | 21,097,970 |
| Aug 27, 2025 | 8.43 | 8.53 | 8.40 | 8.51 | 8.38 | 0.71% | 19,657,702 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.43 | 8.45 | 8.32 | -0.94% | 23,973,165 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.40 | -2.07% | 20,898,222 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.58 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.52 | 0.93% | 27,727,372 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.44 | 0.47% | 20,177,781 |