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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.08 | 9.09 | 9.00 | 9.04 | 9.04 | -0.33% | 20,179,283 |
| Jun 4, 2025 | 9.11 | 9.16 | 9.06 | 9.07 | 9.07 | -0.33% | 23,840,288 |
| Jun 3, 2025 | 9.01 | 9.13 | 8.99 | 9.10 | 9.10 | 0.78% | 23,487,214 |
| Jun 2, 2025 | 9.07 | 9.12 | 8.95 | 9.03 | 9.03 | -0.88% | 32,865,279 |
| May 30, 2025 | 9.08 | 9.16 | 9.00 | 9.11 | 9.11 | 0.33% | 36,453,094 |
| May 29, 2025 | 9.07 | 9.15 | 8.99 | 9.08 | 9.08 | 0.55% | 30,181,750 |
| May 28, 2025 | 9.17 | 9.20 | 9.02 | 9.03 | 9.03 | -1.53% | 28,053,451 |
| May 27, 2025 | 9.12 | 9.22 | 9.09 | 9.17 | 9.17 | 2.34% | 29,440,434 |
| May 23, 2025 | 8.95 | 8.99 | 8.85 | 8.96 | 8.96 | -0.78% | 24,950,851 |
| May 22, 2025 | 9.07 | 9.10 | 8.97 | 9.03 | 9.03 | -1.63% | 30,036,849 |
| May 21, 2025 | 9.24 | 9.30 | 9.17 | 9.18 | 9.05 | -1.29% | 22,292,253 |
| May 20, 2025 | 9.41 | 9.44 | 9.28 | 9.30 | 9.17 | -1.48% | 27,112,449 |
| May 19, 2025 | 9.36 | 9.47 | 9.36 | 9.44 | 9.31 | - | 26,163,194 |
| May 16, 2025 | 9.31 | 9.46 | 9.30 | 9.44 | 9.31 | 1.40% | 21,854,086 |
| May 15, 2025 | 9.19 | 9.35 | 9.19 | 9.31 | 9.18 | 1.42% | 32,530,784 |
| May 14, 2025 | 9.15 | 9.23 | 9.08 | 9.18 | 9.05 | 0.11% | 42,093,155 |
| May 13, 2025 | 9.29 | 9.34 | 9.15 | 9.17 | 9.04 | -1.82% | 33,782,795 |
| May 12, 2025 | 9.25 | 9.39 | 9.22 | 9.34 | 9.21 | 2.41% | 36,939,055 |
| May 9, 2025 | 9.13 | 9.18 | 9.11 | 9.12 | 8.99 | -0.55% | 13,383,654 |
| May 8, 2025 | 9.18 | 9.29 | 9.14 | 9.17 | 9.04 | 0.66% | 32,347,339 |
| May 7, 2025 | 9.19 | 9.25 | 9.08 | 9.11 | 8.98 | -0.76% | 49,024,108 |
| May 6, 2025 | 9.21 | 9.27 | 9.13 | 9.18 | 9.05 | -1.40% | 36,298,540 |
| May 5, 2025 | 9.29 | 9.39 | 9.28 | 9.31 | 9.18 | -0.11% | 39,678,906 |
| May 2, 2025 | 9.33 | 9.37 | 9.11 | 9.32 | 9.19 | 2.64% | 39,425,842 |
| May 1, 2025 | 9.19 | 9.32 | 9.06 | 9.08 | 8.95 | -1.30% | 59,561,399 |
| Apr 30, 2025 | 9.27 | 9.35 | 9.07 | 9.20 | 9.07 | -1.39% | 230,407,993 |
| Apr 29, 2025 | 9.58 | 9.68 | 9.19 | 9.33 | 9.20 | -3.12% | 141,877,833 |
| Apr 28, 2025 | 9.62 | 9.63 | 9.41 | 9.63 | 9.50 | 0.94% | 32,533,490 |
| Apr 25, 2025 | 9.62 | 9.67 | 9.49 | 9.54 | 9.41 | -1.24% | 25,827,045 |
| Apr 24, 2025 | 9.49 | 9.69 | 9.44 | 9.66 | 9.53 | 1.47% | 29,830,955 |
| Apr 23, 2025 | 9.58 | 9.69 | 9.45 | 9.52 | 9.39 | -0.42% | 31,744,630 |
| Apr 22, 2025 | 9.35 | 9.62 | 9.32 | 9.56 | 9.43 | 2.69% | 39,917,383 |
| Apr 21, 2025 | 9.35 | 9.39 | 9.22 | 9.31 | 9.18 | -0.85% | 22,184,064 |
| Apr 17, 2025 | 9.26 | 9.48 | 9.26 | 9.39 | 9.26 | 1.51% | 30,534,144 |
| Apr 16, 2025 | 9.38 | 9.41 | 9.21 | 9.25 | 9.12 | -1.18% | 31,514,516 |
| Apr 15, 2025 | 9.51 | 9.58 | 9.35 | 9.36 | 9.23 | -1.89% | 28,459,247 |
| Apr 14, 2025 | 9.38 | 9.55 | 9.35 | 9.54 | 9.41 | 2.25% | 44,198,079 |
| Apr 11, 2025 | 9.00 | 9.38 | 8.96 | 9.33 | 9.20 | 3.44% | 70,005,494 |
| Apr 10, 2025 | 8.94 | 9.03 | 8.73 | 9.02 | 8.89 | - | 57,541,180 |
| Apr 9, 2025 | 8.46 | 9.08 | 8.37 | 9.02 | 8.89 | 5.25% | 51,962,845 |
| Apr 8, 2025 | 9.07 | 9.10 | 8.44 | 8.57 | 8.45 | -3.92% | 42,828,334 |
| Apr 7, 2025 | 8.94 | 9.25 | 8.71 | 8.92 | 8.80 | -3.25% | 66,317,308 |
| Apr 4, 2025 | 9.41 | 9.53 | 9.10 | 9.22 | 9.09 | -3.66% | 48,492,271 |
| Apr 3, 2025 | 9.67 | 9.70 | 9.54 | 9.57 | 9.44 | -2.35% | 33,965,323 |
| Apr 2, 2025 | 9.63 | 9.81 | 9.49 | 9.80 | 9.66 | -0.10% | 34,791,932 |
| Apr 1, 2025 | 9.75 | 9.82 | 9.58 | 9.81 | 9.67 | 1.13% | 37,197,895 |
| Mar 31, 2025 | 9.62 | 9.72 | 9.58 | 9.70 | 9.57 | 0.62% | 25,609,705 |
| Mar 28, 2025 | 9.80 | 9.82 | 9.57 | 9.64 | 9.51 | -0.72% | 21,951,259 |
| Mar 27, 2025 | 9.63 | 9.77 | 9.59 | 9.71 | 9.58 | 1.15% | 22,223,591 |
| Mar 26, 2025 | 9.39 | 9.70 | 9.39 | 9.60 | 9.47 | 1.69% | 27,849,886 |