Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.48
-0.10 (-1.17%)
At close: Nov 14, 2025, 4:00 PM EST
8.54
+0.06 (0.71%)
After-hours: Nov 14, 2025, 7:59 PM EST
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.50 | 8.58 | 8.43 | 8.48 | 8.48 | -1.17% | 21,540,729 |
| Nov 13, 2025 | 8.55 | 8.75 | 8.53 | 8.58 | 8.58 | 2.02% | 28,843,741 |
| Nov 12, 2025 | 8.52 | 8.55 | 8.41 | 8.41 | 8.41 | -0.59% | 18,836,644 |
| Nov 11, 2025 | 8.46 | 8.53 | 8.44 | 8.46 | 8.46 | 0.36% | 19,325,496 |
| Nov 10, 2025 | 8.42 | 8.46 | 8.32 | 8.43 | 8.43 | 0.72% | 26,374,538 |
| Nov 7, 2025 | 8.25 | 8.37 | 8.17 | 8.37 | 8.37 | 1.82% | 26,524,910 |
| Nov 6, 2025 | 8.31 | 8.58 | 8.13 | 8.22 | 8.22 | 1.86% | 42,483,116 |
| Nov 5, 2025 | 7.92 | 8.13 | 7.87 | 8.07 | 8.07 | 2.54% | 46,892,685 |
| Nov 4, 2025 | 7.78 | 7.95 | 7.75 | 7.87 | 7.87 | 0.13% | 31,122,204 |
| Nov 3, 2025 | 7.84 | 7.89 | 7.77 | 7.86 | 7.86 | -0.51% | 33,594,160 |
| Oct 31, 2025 | 7.80 | 7.91 | 7.67 | 7.90 | 7.90 | 0.64% | 38,642,022 |
| Oct 30, 2025 | 7.93 | 8.04 | 7.83 | 7.85 | 7.85 | -1.88% | 36,380,183 |
| Oct 29, 2025 | 8.29 | 8.30 | 7.93 | 8.00 | 8.00 | -4.19% | 40,826,527 |
| Oct 28, 2025 | 8.27 | 8.41 | 8.23 | 8.35 | 8.35 | 0.97% | 34,920,939 |
| Oct 27, 2025 | 8.18 | 8.28 | 8.17 | 8.27 | 8.27 | 1.60% | 23,235,463 |
| Oct 24, 2025 | 8.27 | 8.28 | 8.11 | 8.14 | 8.14 | -1.09% | 18,814,184 |
| Oct 23, 2025 | 8.17 | 8.24 | 8.11 | 8.23 | 8.23 | 1.11% | 17,734,794 |
| Oct 22, 2025 | 8.14 | 8.25 | 8.14 | 8.14 | 8.14 | - | 19,620,085 |
| Oct 21, 2025 | 8.15 | 8.18 | 8.11 | 8.14 | 8.14 | -0.12% | 11,945,642 |
| Oct 20, 2025 | 8.15 | 8.17 | 8.11 | 8.15 | 8.15 | - | 11,491,753 |
| Oct 17, 2025 | 8.14 | 8.20 | 8.09 | 8.15 | 8.15 | 0.12% | 17,324,114 |
| Oct 16, 2025 | 8.06 | 8.19 | 8.02 | 8.14 | 8.14 | 1.12% | 30,382,535 |
| Oct 15, 2025 | 8.13 | 8.16 | 8.01 | 8.05 | 8.05 | -0.62% | 14,632,650 |
| Oct 14, 2025 | 7.91 | 8.16 | 7.89 | 8.10 | 8.10 | 1.50% | 22,192,873 |
| Oct 13, 2025 | 8.02 | 8.19 | 7.97 | 7.98 | 7.98 | 0.63% | 23,238,820 |
| Oct 10, 2025 | 7.93 | 8.11 | 7.90 | 7.93 | 7.93 | 1.41% | 25,643,106 |
| Oct 9, 2025 | 8.00 | 8.01 | 7.81 | 7.82 | 7.82 | -1.88% | 18,694,103 |
| Oct 8, 2025 | 7.99 | 8.03 | 7.96 | 7.97 | 7.97 | 0.13% | 11,416,341 |
| Oct 7, 2025 | 8.08 | 8.12 | 7.94 | 7.96 | 7.96 | -1.36% | 15,530,439 |
| Oct 6, 2025 | 8.16 | 8.19 | 8.06 | 8.07 | 8.07 | -1.34% | 12,459,530 |
| Oct 3, 2025 | 8.20 | 8.25 | 8.14 | 8.18 | 8.18 | -0.61% | 14,489,937 |
| Oct 2, 2025 | 8.19 | 8.25 | 8.15 | 8.23 | 8.23 | 0.49% | 16,107,162 |
| Oct 1, 2025 | 8.16 | 8.24 | 8.14 | 8.19 | 8.19 | 0.12% | 15,738,318 |
| Sep 30, 2025 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.49% | 23,554,781 |
| Sep 29, 2025 | 8.08 | 8.17 | 8.00 | 8.14 | 8.14 | 1.12% | 17,985,048 |
| Sep 26, 2025 | 7.98 | 8.07 | 7.96 | 8.05 | 8.05 | 1.00% | 19,771,002 |
| Sep 25, 2025 | 7.96 | 8.03 | 7.90 | 7.97 | 7.97 | -0.13% | 30,477,193 |
| Sep 24, 2025 | 8.07 | 8.10 | 7.97 | 7.98 | 7.98 | -1.36% | 29,204,670 |
| Sep 23, 2025 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | -1.94% | 30,820,453 |
| Sep 22, 2025 | 8.31 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 23,581,066 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.23 | 8.26 | 8.26 | -0.60% | 47,935,125 |
| Sep 18, 2025 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 0.36% | 17,336,419 |
| Sep 17, 2025 | 8.38 | 8.48 | 8.25 | 8.28 | 8.28 | -1.31% | 21,750,583 |
| Sep 16, 2025 | 8.30 | 8.41 | 8.27 | 8.39 | 8.39 | 1.33% | 24,802,144 |
| Sep 15, 2025 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | - | 24,274,416 |
| Sep 12, 2025 | 8.30 | 8.36 | 8.27 | 8.28 | 8.28 | -0.60% | 12,942,979 |
| Sep 11, 2025 | 8.21 | 8.36 | 8.21 | 8.33 | 8.33 | 1.22% | 25,433,280 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.16 | 8.23 | 8.23 | 0.49% | 17,931,721 |
| Sep 9, 2025 | 8.32 | 8.33 | 8.16 | 8.19 | 8.19 | -0.36% | 17,221,914 |
| Sep 8, 2025 | 8.28 | 8.30 | 8.16 | 8.22 | 8.22 | -0.96% | 20,455,545 |