Skip to main content
Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
10.06
-0.03 (-0.30%)
At close: Feb 27, 2025, 4:00 PM
10.01
-0.05 (-0.50%)
After-hours: Feb 27, 2025, 6:42 PM EST

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 20259.749.749.679.709.58-15,008,015
Jan 16, 20259.609.719.539.709.580.94%19,268,004
Jan 15, 20259.649.749.519.619.490.95%28,543,614
Jan 14, 20259.589.639.509.529.40-16,246,989
Jan 13, 20259.399.539.379.529.401.17%14,664,102
Jan 10, 20259.479.559.409.419.29-1.47%17,117,065
Jan 8, 20259.459.569.399.559.430.53%11,701,808
Jan 7, 20259.529.619.479.509.380.74%16,161,771
Jan 6, 20259.589.699.419.439.311.07%20,667,043
Jan 3, 20259.349.389.299.339.21-0.21%11,864,829
Jan 2, 20259.419.509.329.359.23-0.64%11,818,780
Dec 31, 20249.349.429.339.419.290.75%8,301,928
Dec 30, 20249.369.389.299.349.22-1.06%8,768,075
Dec 27, 20249.409.519.399.449.32-0.21%9,461,309
Dec 26, 20249.459.559.429.469.34-0.32%13,904,692
Dec 24, 20249.449.509.419.499.370.64%4,341,836
Dec 23, 20249.369.459.329.439.310.32%14,293,328
Dec 20, 20249.419.479.329.409.28-39,766,461
Dec 19, 20249.469.549.409.409.28-0.42%16,037,118
Dec 18, 20249.659.759.429.449.32-2.98%17,762,800
Dec 17, 20249.749.839.669.739.61-1.12%24,548,790
Dec 16, 20249.929.949.849.849.72-0.61%14,400,564
Dec 13, 20249.969.979.859.909.78-0.90%10,312,756
Dec 12, 202410.0310.119.979.999.87-0.30%15,017,150
Dec 11, 202410.2610.279.9910.029.90-1.09%12,123,877
Dec 10, 202410.1610.4710.0010.1310.00-0.69%18,947,740
Dec 9, 202410.2510.3010.1810.2010.070.20%12,215,523
Dec 6, 202410.2610.3310.1210.1810.05-0.59%10,982,843
Dec 5, 202410.4110.4110.1410.2410.11-2.20%15,574,644
Dec 4, 202410.5110.5110.3310.4710.34-0.85%18,386,936
Dec 3, 202410.5210.6210.5210.5610.43-0.09%10,853,397
Dec 2, 202410.6210.6410.4610.5710.44-0.66%26,433,474
Nov 29, 202410.7010.7110.5510.6410.511.33%17,920,024
Nov 27, 202410.5810.6710.4510.5010.371.06%19,363,937
Nov 26, 202410.5310.5410.2810.3910.26-0.86%15,969,462
Nov 25, 202410.5910.6810.4710.4810.35-0.10%20,358,759
Nov 22, 202410.4510.5110.3910.4910.360.19%15,249,783
Nov 21, 202410.4810.5010.2410.4710.341.26%28,083,819
Nov 20, 202410.1710.3710.1010.3410.094.55%45,698,643
Nov 19, 202410.2410.449.409.899.65-2.56%44,867,623
Nov 18, 202410.2410.2810.1410.159.90-0.68%7,196,621
Nov 15, 202410.2010.3110.1910.229.970.39%10,526,568
Nov 14, 202410.0610.2510.0210.189.930.69%9,534,535
Nov 13, 202410.2110.2110.0610.119.86-0.79%8,182,287
Nov 12, 202410.2810.3210.1610.199.94-1.16%6,098,087
Nov 11, 202410.3110.3910.2710.3110.060.88%6,284,845
Nov 8, 202410.2310.3010.1910.229.970.10%5,580,497
Nov 7, 202410.2310.3110.1910.219.960.10%7,466,428
Nov 6, 202410.4710.4710.1910.209.95-0.58%10,294,291
Nov 5, 202410.2310.2610.1510.2610.010.59%8,738,234
Nov 4, 202410.2910.3910.1310.209.95-0.58%9,965,104
Nov 1, 202410.4610.6310.1610.2610.01-7.82%17,811,446
Oct 31, 202411.1111.2411.0811.1310.860.63%13,898,498
Oct 30, 202410.8811.0910.8811.0610.791.19%6,753,431
Oct 29, 202411.0011.0310.9010.9310.66-1.35%5,302,069
Oct 28, 202411.0711.1411.0211.0810.810.73%5,557,462
Oct 25, 202411.0111.0710.9811.0010.73-0.63%5,568,004
Oct 24, 202411.0211.0710.9211.0710.800.27%5,205,041
Oct 23, 202411.0111.1110.9911.0410.770.45%6,587,033
Oct 22, 202411.0611.0810.9210.9910.72-1.17%5,379,808
Oct 21, 202411.1911.2411.1111.1210.85-1.07%3,730,447
Oct 18, 202411.3211.3311.1611.2410.97-0.09%8,908,812
Oct 17, 202411.3311.3411.2211.2510.98-0.44%5,718,466
Oct 16, 202411.3211.3811.2711.3011.03-0.62%3,873,319
Oct 15, 202411.3311.4611.3311.3711.090.26%7,131,509
Oct 14, 202411.1911.3611.1611.3411.061.34%3,973,238
Oct 11, 202411.1511.2111.1311.1910.920.81%5,376,330
Oct 10, 202411.0511.1611.0211.1010.830.45%5,999,733
Oct 9, 202411.0511.1511.0211.0510.78-0.27%4,726,338
Oct 8, 202411.0511.1510.9811.0810.81-0.27%5,226,465
Oct 7, 202411.1311.1911.0711.1110.84-0.80%4,746,710
Oct 4, 202411.1311.2011.0711.2010.930.45%6,625,902
Oct 3, 202411.1411.2711.0811.1510.88-0.71%5,229,768