Skip to main content
logo
Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.40
-0.17 (-1.98%)
At close: Jan 7, 2026, 4:00 PM EST
8.39
-0.01 (-0.12%)
Pre-market: Jan 8, 2026, 7:00 AM EST

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20268.688.708.398.408.40-1.98%19,928,081
Jan 6, 20268.448.588.438.578.571.30%17,352,704
Jan 5, 20268.368.488.318.468.460.59%18,172,155
Jan 2, 20268.358.438.268.418.410.84%15,319,313
Dec 31, 20258.388.408.338.348.34-0.60%8,688,216
Dec 30, 20258.448.458.388.398.39-0.71%10,116,858
Dec 29, 20258.338.468.318.458.451.56%15,550,609
Dec 26, 20258.288.328.258.328.320.73%9,893,622
Dec 24, 20258.298.318.268.268.26-0.12%10,450,208
Dec 23, 20258.328.338.268.278.27-0.60%14,007,733
Dec 22, 20258.298.338.268.328.320.36%15,834,021
Dec 19, 20258.328.378.278.298.29-0.60%34,452,060
Dec 18, 20258.408.448.318.348.34-0.36%18,089,939
Dec 17, 20258.308.438.288.378.370.60%18,856,938
Dec 16, 20258.378.458.248.328.320.85%20,326,449
Dec 15, 20258.298.318.188.258.250.24%22,344,126
Dec 12, 20258.358.398.238.238.23-1.20%16,477,015
Dec 11, 20258.248.368.238.338.331.59%17,784,883
Dec 10, 20258.138.218.098.208.201.11%18,771,864
Dec 9, 20258.228.258.098.118.11-1.70%18,767,386
Dec 8, 20258.308.308.228.258.25-0.60%17,093,480
Dec 5, 20258.298.328.268.308.30-0.24%16,900,649
Dec 4, 20258.448.498.328.328.32-1.65%16,605,163
Dec 3, 20258.418.498.418.468.460.71%20,156,099
Dec 2, 20258.568.568.318.408.40-1.64%19,723,196
Dec 1, 20258.538.598.518.548.540.23%18,117,974
Nov 28, 20258.468.588.438.528.52-1.16%8,649,174
Nov 26, 20258.518.658.508.628.491.29%18,501,590
Nov 25, 20258.528.578.468.518.380.47%35,287,922
Nov 24, 20258.498.558.428.478.34-0.35%40,152,471
Nov 21, 20258.408.578.368.508.371.67%30,981,972
Nov 20, 20258.438.518.368.368.23-0.71%19,932,647
Nov 19, 20258.488.498.368.428.29-0.47%17,820,793
Nov 18, 20258.448.488.358.468.330.12%26,984,808
Nov 17, 20258.478.508.418.458.32-0.35%23,216,846
Nov 14, 20258.508.588.438.488.35-1.17%21,568,351
Nov 13, 20258.558.758.538.588.452.02%28,843,741
Nov 12, 20258.528.558.418.418.28-0.59%18,836,644
Nov 11, 20258.468.538.448.468.330.36%19,325,496
Nov 10, 20258.428.468.328.438.300.72%26,374,538
Nov 7, 20258.258.378.178.378.241.82%26,524,910
Nov 6, 20258.318.588.138.228.101.86%42,483,116
Nov 5, 20257.928.137.878.077.952.54%47,042,345
Nov 4, 20257.787.957.757.877.750.13%31,122,204
Nov 3, 20257.847.897.777.867.74-0.51%33,594,160
Oct 31, 20257.807.917.677.907.780.64%38,642,022
Oct 30, 20257.938.047.837.857.73-1.88%36,380,183
Oct 29, 20258.298.307.938.007.88-4.19%40,826,527
Oct 28, 20258.278.418.238.358.220.97%34,920,939
Oct 27, 20258.188.288.178.278.151.60%23,235,463