Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.04
-0.03 (-0.33%)
Jun 5, 2025, 4:00 PM - Market closed

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.089.099.009.049.04-0.33%20,179,283
Jun 4, 20259.119.169.069.079.07-0.33%23,840,288
Jun 3, 20259.019.138.999.109.100.78%23,487,214
Jun 2, 20259.079.128.959.039.03-0.88%32,865,279
May 30, 20259.089.169.009.119.110.33%36,453,094
May 29, 20259.079.158.999.089.080.55%30,181,750
May 28, 20259.179.209.029.039.03-1.53%28,053,451
May 27, 20259.129.229.099.179.172.34%29,440,434
May 23, 20258.958.998.858.968.96-0.78%24,950,851
May 22, 20259.079.108.979.039.03-1.63%30,036,849
May 21, 20259.249.309.179.189.05-1.29%22,292,253
May 20, 20259.419.449.289.309.17-1.48%27,112,449
May 19, 20259.369.479.369.449.31-26,163,194
May 16, 20259.319.469.309.449.311.40%21,854,086
May 15, 20259.199.359.199.319.181.42%32,530,784
May 14, 20259.159.239.089.189.050.11%42,093,155
May 13, 20259.299.349.159.179.04-1.82%33,782,795
May 12, 20259.259.399.229.349.212.41%36,939,055
May 9, 20259.139.189.119.128.99-0.55%13,383,654
May 8, 20259.189.299.149.179.040.66%32,347,339
May 7, 20259.199.259.089.118.98-0.76%49,024,108
May 6, 20259.219.279.139.189.05-1.40%36,298,540
May 5, 20259.299.399.289.319.18-0.11%39,678,906
May 2, 20259.339.379.119.329.192.64%39,425,842
May 1, 20259.199.329.069.088.95-1.30%59,561,399
Apr 30, 20259.279.359.079.209.07-1.39%230,407,993
Apr 29, 20259.589.689.199.339.20-3.12%141,877,833
Apr 28, 20259.629.639.419.639.500.94%32,533,490
Apr 25, 20259.629.679.499.549.41-1.24%25,827,045
Apr 24, 20259.499.699.449.669.531.47%29,830,955
Apr 23, 20259.589.699.459.529.39-0.42%31,744,630
Apr 22, 20259.359.629.329.569.432.69%39,917,383
Apr 21, 20259.359.399.229.319.18-0.85%22,184,064
Apr 17, 20259.269.489.269.399.261.51%30,534,144
Apr 16, 20259.389.419.219.259.12-1.18%31,514,516
Apr 15, 20259.519.589.359.369.23-1.89%28,459,247
Apr 14, 20259.389.559.359.549.412.25%44,198,079
Apr 11, 20259.009.388.969.339.203.44%70,005,494
Apr 10, 20258.949.038.739.028.89-57,541,180
Apr 9, 20258.469.088.379.028.895.25%51,962,845
Apr 8, 20259.079.108.448.578.45-3.92%42,828,334
Apr 7, 20258.949.258.718.928.80-3.25%66,317,308
Apr 4, 20259.419.539.109.229.09-3.66%48,492,271
Apr 3, 20259.679.709.549.579.44-2.35%33,965,323
Apr 2, 20259.639.819.499.809.66-0.10%34,791,932
Apr 1, 20259.759.829.589.819.671.13%37,197,895
Mar 31, 20259.629.729.589.709.570.62%25,609,705
Mar 28, 20259.809.829.579.649.51-0.72%21,951,259
Mar 27, 20259.639.779.599.719.581.15%22,223,591
Mar 26, 20259.399.709.399.609.471.69%27,849,886