Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.63
+0.08 (0.94%)
At close: Aug 29, 2025, 4:00 PM
8.66
+0.03 (0.35%)
After-hours: Aug 29, 2025, 7:54 PM EDT
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.63 | 0.94% | 15,938,109 |
| Aug 28, 2025 | 8.56 | 8.58 | 8.50 | 8.55 | 8.55 | 0.47% | 21,097,970 |
| Aug 27, 2025 | 8.43 | 8.53 | 8.40 | 8.51 | 8.51 | 0.71% | 19,657,702 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.43 | 8.45 | 8.45 | -0.94% | 23,973,165 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.53 | -2.07% | 20,898,222 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.71 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.93% | 27,727,372 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.57 | 0.47% | 20,177,781 |
| Aug 19, 2025 | 8.53 | 8.60 | 8.48 | 8.53 | 8.53 | 0.59% | 32,302,326 |
| Aug 18, 2025 | 8.62 | 8.72 | 8.48 | 8.48 | 8.48 | -2.86% | 32,960,967 |
| Aug 15, 2025 | 8.76 | 8.83 | 8.61 | 8.73 | 8.73 | -0.34% | 65,558,409 |
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.76 | -11.87% | 93,209,850 |
| Aug 13, 2025 | 9.78 | 9.95 | 9.71 | 9.94 | 9.94 | 1.74% | 22,932,333 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.65 | 9.77 | 9.77 | 1.35% | 20,647,533 |
| Aug 11, 2025 | 9.69 | 9.77 | 9.60 | 9.64 | 9.64 | -0.31% | 16,012,401 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.64 | 9.67 | 9.67 | 0.31% | 15,437,827 |
| Aug 7, 2025 | 9.48 | 9.67 | 9.44 | 9.64 | 9.64 | 2.44% | 27,725,090 |
| Aug 6, 2025 | 9.38 | 9.44 | 9.33 | 9.41 | 9.41 | 0.32% | 25,932,097 |
| Aug 5, 2025 | 9.42 | 9.45 | 9.28 | 9.38 | 9.38 | -0.21% | 17,043,350 |
| Aug 4, 2025 | 9.31 | 9.42 | 9.28 | 9.40 | 9.40 | 1.08% | 17,247,268 |
| Aug 1, 2025 | 9.39 | 9.46 | 9.20 | 9.30 | 9.30 | -0.53% | 22,774,366 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.32 | 9.35 | 9.35 | -1.89% | 35,115,208 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.49 | 9.53 | 9.53 | -1.35% | 32,894,634 |
| Jul 29, 2025 | 9.61 | 9.70 | 9.56 | 9.66 | 9.66 | 0.31% | 27,666,324 |
| Jul 28, 2025 | 9.74 | 9.74 | 9.60 | 9.63 | 9.63 | -1.13% | 14,444,296 |
| Jul 25, 2025 | 9.77 | 9.79 | 9.65 | 9.74 | 9.74 | -0.20% | 14,899,494 |
| Jul 24, 2025 | 9.76 | 9.86 | 9.72 | 9.76 | 9.76 | -0.51% | 18,279,805 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.74 | 9.81 | 9.81 | 1.24% | 18,275,742 |
| Jul 22, 2025 | 9.45 | 9.70 | 9.43 | 9.69 | 9.69 | 2.98% | 16,572,364 |
| Jul 21, 2025 | 9.52 | 9.54 | 9.39 | 9.41 | 9.41 | -1.36% | 13,472,240 |
| Jul 18, 2025 | 9.53 | 9.55 | 9.44 | 9.54 | 9.54 | 0.32% | 20,786,127 |
| Jul 17, 2025 | 9.45 | 9.55 | 9.43 | 9.51 | 9.51 | 0.53% | 14,430,815 |
| Jul 16, 2025 | 9.44 | 9.49 | 9.38 | 9.46 | 9.46 | 0.21% | 11,745,869 |
| Jul 15, 2025 | 9.65 | 9.69 | 9.44 | 9.44 | 9.44 | -1.87% | 17,936,306 |
| Jul 14, 2025 | 9.61 | 9.66 | 9.59 | 9.62 | 9.62 | -0.41% | 15,128,164 |
| Jul 11, 2025 | 9.71 | 9.75 | 9.62 | 9.66 | 9.66 | -1.73% | 14,424,196 |
| Jul 10, 2025 | 9.80 | 10.00 | 9.79 | 9.83 | 9.83 | 0.31% | 19,151,646 |
| Jul 9, 2025 | 9.90 | 9.94 | 9.72 | 9.80 | 9.80 | -0.20% | 19,264,958 |
| Jul 8, 2025 | 9.72 | 9.87 | 9.71 | 9.82 | 9.82 | 1.45% | 33,896,712 |
| Jul 7, 2025 | 9.66 | 9.89 | 9.64 | 9.68 | 9.68 | 0.52% | 30,724,407 |
| Jul 3, 2025 | 9.72 | 9.73 | 9.63 | 9.63 | 9.63 | -0.62% | 20,324,793 |
| Jul 2, 2025 | 9.70 | 9.76 | 9.55 | 9.69 | 9.69 | 2.32% | 23,089,713 |
| Jul 1, 2025 | 9.22 | 9.54 | 9.19 | 9.47 | 9.47 | 3.05% | 36,678,213 |
| Jun 30, 2025 | 9.18 | 9.25 | 9.15 | 9.19 | 9.19 | - | 23,943,172 |
| Jun 27, 2025 | 9.22 | 9.31 | 9.16 | 9.19 | 9.19 | -0.22% | 20,234,566 |
| Jun 26, 2025 | 9.24 | 9.32 | 9.19 | 9.21 | 9.21 | 1.77% | 21,180,923 |
| Jun 25, 2025 | 9.18 | 9.22 | 9.01 | 9.05 | 9.05 | -1.42% | 23,382,322 |
| Jun 24, 2025 | 9.13 | 9.26 | 9.10 | 9.18 | 9.18 | 1.21% | 21,482,649 |
| Jun 23, 2025 | 9.00 | 9.09 | 8.91 | 9.07 | 9.07 | 1.11% | 23,999,777 |
| Jun 20, 2025 | 9.06 | 9.11 | 8.97 | 8.97 | 8.97 | -0.88% | 124,128,375 |