Skip to main content
logo
Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.00
-0.35 (-4.19%)
At close: Oct 29, 2025, 4:00 PM EDT
8.02
+0.02 (0.25%)
Pre-market: Oct 30, 2025, 4:05 AM EDT

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.298.307.938.008.00-4.19%39,276,212
Oct 28, 20258.278.418.238.358.350.97%34,920,939
Oct 27, 20258.188.288.178.278.271.60%23,235,463
Oct 24, 20258.278.288.118.148.14-1.09%18,814,184
Oct 23, 20258.178.248.118.238.231.11%17,734,794
Oct 22, 20258.148.258.148.148.14-19,620,085
Oct 21, 20258.158.188.118.148.14-0.12%11,945,642
Oct 20, 20258.158.178.118.158.15-11,491,753
Oct 17, 20258.148.208.098.158.150.12%17,324,114
Oct 16, 20258.068.198.028.148.141.12%30,382,535
Oct 15, 20258.138.168.018.058.05-0.62%14,632,650
Oct 14, 20257.918.167.898.108.101.50%22,192,873
Oct 13, 20258.028.197.977.987.980.63%23,238,820
Oct 10, 20257.938.117.907.937.931.41%25,643,106
Oct 9, 20258.008.017.817.827.82-1.88%18,694,103
Oct 8, 20257.998.037.967.977.970.13%11,416,341
Oct 7, 20258.088.127.947.967.96-1.36%15,530,439
Oct 6, 20258.168.198.068.078.07-1.34%12,459,530
Oct 3, 20258.208.258.148.188.18-0.61%14,489,937
Oct 2, 20258.198.258.158.238.230.49%16,107,162
Oct 1, 20258.168.248.148.198.190.12%15,738,318
Sep 30, 20258.108.188.108.188.180.49%23,554,781
Sep 29, 20258.088.178.008.148.141.12%17,985,048
Sep 26, 20257.988.077.968.058.051.00%19,771,002
Sep 25, 20257.968.037.907.977.97-0.13%30,477,193
Sep 24, 20258.078.107.977.987.98-1.36%29,204,670
Sep 23, 20258.268.288.078.098.09-1.94%30,820,453
Sep 22, 20258.318.328.228.258.25-0.12%23,581,066
Sep 19, 20258.308.358.238.268.26-0.60%47,935,125
Sep 18, 20258.308.398.278.318.310.36%17,336,419
Sep 17, 20258.388.488.258.288.28-1.31%21,750,583
Sep 16, 20258.308.418.278.398.391.33%24,802,144
Sep 15, 20258.328.358.198.288.28-24,274,416
Sep 12, 20258.308.368.278.288.28-0.60%12,942,979
Sep 11, 20258.218.368.218.338.331.22%25,433,280
Sep 10, 20258.188.288.168.238.230.49%17,931,721
Sep 9, 20258.328.338.168.198.19-0.36%17,221,914
Sep 8, 20258.288.308.168.228.22-0.96%20,455,545
Sep 5, 20258.268.348.238.308.30-0.60%20,276,623
Sep 4, 20258.348.378.278.358.22-22,550,315
Sep 3, 20258.388.408.318.358.22-0.83%20,154,255
Sep 2, 20258.578.608.398.428.29-2.43%23,718,015
Aug 29, 20258.568.698.568.638.500.94%15,938,109
Aug 28, 20258.568.588.508.558.420.47%21,097,970
Aug 27, 20258.438.538.408.518.380.71%19,657,702
Aug 26, 20258.518.528.438.458.32-0.94%23,973,165
Aug 25, 20258.688.688.478.538.40-2.07%20,898,222
Aug 22, 20258.648.788.618.718.580.69%20,396,133
Aug 21, 20258.508.658.508.658.520.93%27,727,372
Aug 20, 20258.568.668.528.578.440.47%20,177,781