Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.76
+0.06 (0.57%)
Apr 1, 2025, 12:45 PM EDT - Market open

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20259.759.779.589.73-0.31%11,208,836
Mar 31, 20259.629.729.589.709.700.62%25,609,705
Mar 28, 20259.809.829.579.649.64-0.72%21,951,259
Mar 27, 20259.639.779.599.719.711.15%22,223,591
Mar 26, 20259.399.709.399.609.601.69%27,849,886
Mar 25, 20259.569.649.389.449.44-1.15%25,178,818
Mar 24, 20259.529.589.419.559.551.17%24,949,601
Mar 21, 20259.669.669.259.449.44-2.88%61,913,346
Mar 20, 20259.829.849.689.729.72-1.22%29,462,944
Mar 19, 20259.879.919.749.849.84-0.81%21,890,815
Mar 18, 20259.839.939.769.929.920.81%25,436,727
Mar 17, 20259.789.889.789.849.840.61%16,962,790
Mar 14, 20259.749.799.659.789.781.56%19,053,372
Mar 13, 20259.9210.019.609.639.63-3.02%22,734,391
Mar 12, 20259.9710.029.889.939.93-0.70%21,600,825
Mar 11, 202510.2710.279.9510.0010.00-2.53%31,506,352
Mar 10, 202510.3210.4510.2110.2610.26-0.29%30,637,171
Mar 7, 202510.0810.3310.0610.2910.291.78%26,289,497
Mar 6, 202510.0010.129.9710.1110.110.40%26,476,029
Mar 5, 202510.0010.149.9710.0710.071.10%24,972,496
Mar 4, 202510.0710.129.949.969.96-1.68%36,349,720
Mar 3, 202510.1810.3810.1010.1310.130.10%32,491,741
Feb 28, 202510.0610.1410.0210.1210.120.60%30,796,220
Feb 27, 202510.0610.1410.0210.0610.06-0.30%23,715,494
Feb 26, 202510.2410.2910.0710.0910.09-2.23%38,357,297
Feb 25, 202510.3110.3710.2910.3210.190.58%15,199,142
Feb 24, 202510.3010.3610.2010.2610.130.10%27,656,287
Feb 21, 202510.4010.4310.2310.2510.12-1.35%21,710,353
Feb 20, 202510.1910.4010.1710.3910.261.86%27,458,868
Feb 19, 202510.2010.2210.0610.2010.070.29%17,360,965
Feb 18, 202510.1010.1710.0710.1710.040.99%19,294,438
Feb 14, 202510.1510.1910.0410.079.94-0.30%10,333,471
Feb 13, 202510.1310.1410.0410.109.971.10%15,676,937
Feb 12, 20259.9510.049.889.999.87-0.40%11,897,910
Feb 11, 20259.9410.049.9410.039.91-0.10%13,863,892
Feb 10, 202510.0210.099.9610.049.920.20%14,438,807
Feb 7, 202510.0510.059.8910.029.90-0.10%17,235,428
Feb 6, 202510.1910.2210.0010.039.91-1.86%24,467,747
Feb 5, 202510.1210.3710.1110.2210.091.69%43,104,244
Feb 4, 20259.9110.069.7910.059.935.13%39,765,713
Feb 3, 20259.599.629.409.569.44-1.65%34,455,479
Jan 31, 20259.749.799.659.729.60-0.31%28,181,743
Jan 30, 20259.729.769.669.759.63-14,169,933
Jan 29, 20259.869.899.729.759.63-0.61%19,675,292
Jan 28, 20259.889.929.779.819.69-0.81%12,625,008
Jan 27, 20259.809.939.769.899.771.33%16,134,389
Jan 24, 20259.799.829.739.769.64-0.10%13,350,910
Jan 23, 20259.739.809.669.779.650.51%10,823,090
Jan 22, 20259.759.779.679.729.60-0.72%13,924,620
Jan 21, 20259.739.829.739.799.670.93%19,948,362