Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	48.57	48.85	46.72	46.78	46.78	-3.67%	9,158,181
Feb 4, 2026	46.14	48.80	46.14	48.56	48.56	8.10%	10,897,216
Feb 3, 2026	43.93	45.18	43.67	44.92	44.92	2.67%	8,924,046
Feb 2, 2026	44.27	44.29	43.32	43.75	43.75	-1.13%	7,829,467
Jan 30, 2026	43.52	44.29	43.21	44.25	44.25	0.82%	6,596,386
Jan 29, 2026	44.20	44.48	43.65	43.89	43.89	-0.68%	7,813,125
Jan 28, 2026	44.79	45.00	43.87	44.19	44.19	-1.19%	5,406,628
Jan 27, 2026	44.32	44.80	44.18	44.72	44.72	0.43%	4,163,423
Jan 26, 2026	44.60	44.96	44.13	44.53	44.53	0.56%	6,163,275
Jan 23, 2026	42.60	44.40	42.51	44.28	44.28	3.53%	15,257,036
Jan 22, 2026	42.35	43.14	42.32	42.77	42.77	0.87%	6,420,262
Jan 21, 2026	41.57	42.41	41.41	42.40	42.40	2.99%	6,208,005
Jan 20, 2026	42.07	42.15	40.93	41.17	41.17	0.56%	9,736,230
Jan 16, 2026	43.88	43.89	40.85	40.94	40.94	-7.29%	10,182,374
Jan 15, 2026	44.56	45.49	43.38	44.16	44.16	0.14%	4,329,474
Jan 14, 2026	44.10	44.70	44.00	44.10	44.10	0.80%	4,078,546
Jan 13, 2026	43.25	43.83	43.05	43.75	43.75	1.63%	4,942,071
Jan 12, 2026	43.30	43.38	42.90	43.05	43.05	-0.46%	4,042,442
Jan 9, 2026	43.30	43.43	42.85	43.25	43.25	-0.23%	3,036,934
Jan 8, 2026	41.75	43.50	41.65	43.35	43.35	3.21%	4,812,442
Jan 7, 2026	43.40	43.48	41.93	42.00	42.00	-1.98%	3,989,215
Jan 6, 2026	42.20	42.90	42.15	42.85	42.85	1.30%	3,474,056
Jan 5, 2026	41.78	42.40	41.55	42.30	42.30	0.59%	3,644,287
Jan 2, 2026	41.75	42.15	41.31	42.05	42.05	0.84%	3,119,658
Dec 31, 2025	41.90	41.98	41.65	41.70	41.70	-0.60%	1,737,643
Dec 30, 2025	42.20	42.25	41.90	41.95	41.95	-0.71%	2,023,371
Dec 29, 2025	41.65	42.30	41.55	42.25	42.25	1.56%	3,110,121
Dec 26, 2025	41.40	41.60	41.25	41.60	41.60	0.73%	1,978,724
Dec 24, 2025	41.45	41.55	41.28	41.30	41.30	-0.12%	2,090,041
Dec 23, 2025	41.60	41.65	41.30	41.35	41.35	-0.60%	2,801,546
Dec 22, 2025	41.45	41.63	41.30	41.60	41.60	0.36%	3,166,804
Dec 19, 2025	41.60	41.85	41.35	41.45	41.45	-0.60%	6,890,412
Dec 18, 2025	42.00	42.20	41.53	41.70	41.70	-0.36%	3,617,987
Dec 17, 2025	41.50	42.15	41.40	41.85	41.85	0.60%	3,771,387
Dec 16, 2025	41.85	42.23	41.20	41.60	41.60	0.85%	4,065,289
Dec 15, 2025	41.45	41.53	40.90	41.25	41.25	0.24%	4,468,825
Dec 12, 2025	41.75	41.94	41.15	41.15	41.15	-1.20%	3,295,403
Dec 11, 2025	41.20	41.80	41.15	41.65	41.65	1.59%	3,556,976
Dec 10, 2025	40.65	41.05	40.45	41.00	41.00	1.11%	3,754,372
Dec 9, 2025	41.10	41.25	40.45	40.55	40.55	-1.70%	3,753,477
Dec 8, 2025	41.50	41.50	41.10	41.25	41.25	-0.60%	3,418,696
Dec 5, 2025	41.45	41.60	41.28	41.50	41.50	-0.24%	3,380,129
Dec 4, 2025	42.20	42.45	41.58	41.60	41.60	-1.65%	3,321,032
Dec 3, 2025	42.05	42.45	42.05	42.30	42.30	0.71%	4,031,219
Dec 2, 2025	42.80	42.80	41.55	42.00	42.00	-1.64%	3,944,639
Dec 1, 2025	42.65	42.95	42.55	42.70	42.70	0.23%	3,623,594
Nov 28, 2025	42.30	42.90	42.15	42.60	42.60	-1.16%	1,729,834
Nov 26, 2025	42.55	43.25	42.50	43.10	42.45	1.29%	3,700,318
Nov 25, 2025	42.60	42.83	42.30	42.55	41.91	0.47%	7,057,584
Nov 24, 2025	42.45	42.75	42.10	42.35	41.71	-0.35%	8,030,494