Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.50
-0.07 (-0.68%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.589.699.459.529.52-0.42%31,742,385
Apr 22, 20259.359.629.329.569.562.69%39,917,383
Apr 21, 20259.359.399.229.319.31-0.85%22,184,064
Apr 17, 20259.269.489.269.399.391.51%30,534,144
Apr 16, 20259.389.419.219.259.25-1.18%31,514,516
Apr 15, 20259.519.589.359.369.36-1.89%28,459,247
Apr 14, 20259.389.559.359.549.542.25%44,198,079
Apr 11, 20259.009.388.969.339.333.44%70,005,494
Apr 10, 20258.949.038.739.029.02-57,541,180
Apr 9, 20258.469.088.379.029.025.25%51,962,845
Apr 8, 20259.079.108.448.578.57-3.92%42,828,334
Apr 7, 20258.949.258.718.928.92-3.25%66,317,308
Apr 4, 20259.419.539.109.229.22-3.66%48,492,271
Apr 3, 20259.679.709.549.579.57-2.35%33,965,323
Apr 2, 20259.639.819.499.809.80-0.10%34,791,932
Apr 1, 20259.759.829.589.819.811.13%37,197,895
Mar 31, 20259.629.729.589.709.700.62%25,609,705
Mar 28, 20259.809.829.579.649.64-0.72%21,951,259
Mar 27, 20259.639.779.599.719.711.15%22,223,591
Mar 26, 20259.399.709.399.609.601.69%27,849,886
Mar 25, 20259.569.649.389.449.44-1.15%25,178,818
Mar 24, 20259.529.589.419.559.551.17%24,949,601
Mar 21, 20259.669.669.259.449.44-2.88%61,913,346
Mar 20, 20259.829.849.689.729.72-1.22%29,462,944
Mar 19, 20259.879.919.749.849.84-0.81%21,890,815
Mar 18, 20259.839.939.769.929.920.81%25,436,727
Mar 17, 20259.789.889.789.849.840.61%16,962,790
Mar 14, 20259.749.799.659.789.781.56%19,053,372
Mar 13, 20259.9210.019.609.639.63-3.02%22,734,391
Mar 12, 20259.9710.029.889.939.93-0.70%21,600,825
Mar 11, 202510.2710.279.9510.0010.00-2.53%31,506,352
Mar 10, 202510.3210.4510.2110.2610.26-0.29%30,637,171
Mar 7, 202510.0810.3310.0610.2910.291.78%26,289,497
Mar 6, 202510.0010.129.9710.1110.110.40%26,476,029
Mar 5, 202510.0010.149.9710.0710.071.10%24,972,496
Mar 4, 202510.0710.129.949.969.96-1.68%36,349,720
Mar 3, 202510.1810.3810.1010.1310.130.10%32,491,741
Feb 28, 202510.0610.1410.0210.1210.120.60%30,796,220
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