Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.72
-0.07 (-0.72%)
Jan 22, 2025, 4:00 PM EST - Market closed
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 9.75 | 9.77 | 9.67 | 9.72 | 9.72 | -0.72% | 13,924,620 |
| Jan 21, 2025 | 9.73 | 9.82 | 9.73 | 9.79 | 9.79 | 0.93% | 19,948,362 |
| Jan 17, 2025 | 9.74 | 9.74 | 9.67 | 9.70 | 9.70 | - | 15,008,015 |
| Jan 16, 2025 | 9.60 | 9.71 | 9.53 | 9.70 | 9.70 | 0.94% | 19,268,004 |
| Jan 15, 2025 | 9.64 | 9.74 | 9.51 | 9.61 | 9.61 | 0.95% | 28,543,614 |
| Jan 14, 2025 | 9.58 | 9.63 | 9.50 | 9.52 | 9.52 | - | 16,246,989 |
| Jan 13, 2025 | 9.39 | 9.53 | 9.37 | 9.52 | 9.52 | 1.17% | 14,664,102 |
| Jan 10, 2025 | 9.47 | 9.55 | 9.40 | 9.41 | 9.41 | -1.47% | 17,117,065 |
| Jan 8, 2025 | 9.45 | 9.56 | 9.39 | 9.55 | 9.55 | 0.53% | 11,701,808 |
| Jan 7, 2025 | 9.52 | 9.61 | 9.47 | 9.50 | 9.50 | 0.74% | 16,161,771 |
| Jan 6, 2025 | 9.58 | 9.69 | 9.41 | 9.43 | 9.43 | 1.07% | 20,667,043 |
| Jan 3, 2025 | 9.34 | 9.38 | 9.29 | 9.33 | 9.33 | -0.21% | 11,864,829 |
| Jan 2, 2025 | 9.41 | 9.50 | 9.32 | 9.35 | 9.35 | -0.64% | 11,818,780 |
| Dec 31, 2024 | 9.34 | 9.42 | 9.33 | 9.41 | 9.41 | 0.75% | 8,301,928 |
| Dec 30, 2024 | 9.36 | 9.38 | 9.29 | 9.34 | 9.34 | -1.06% | 8,768,075 |
| Dec 27, 2024 | 9.40 | 9.51 | 9.39 | 9.44 | 9.44 | -0.21% | 9,461,309 |
| Dec 26, 2024 | 9.45 | 9.55 | 9.42 | 9.46 | 9.46 | -0.32% | 13,904,692 |
| Dec 24, 2024 | 9.44 | 9.50 | 9.41 | 9.49 | 9.49 | 0.64% | 4,341,836 |
| Dec 23, 2024 | 9.36 | 9.45 | 9.32 | 9.43 | 9.43 | 0.32% | 14,293,328 |
| Dec 20, 2024 | 9.41 | 9.47 | 9.32 | 9.40 | 9.40 | - | 39,766,461 |
| Dec 19, 2024 | 9.46 | 9.54 | 9.40 | 9.40 | 9.40 | -0.42% | 16,037,118 |
| Dec 18, 2024 | 9.65 | 9.75 | 9.42 | 9.44 | 9.44 | -2.98% | 17,762,800 |
| Dec 17, 2024 | 9.74 | 9.83 | 9.66 | 9.73 | 9.73 | -1.12% | 24,548,790 |
| Dec 16, 2024 | 9.92 | 9.94 | 9.84 | 9.84 | 9.84 | -0.61% | 14,400,564 |
| Dec 13, 2024 | 9.96 | 9.97 | 9.85 | 9.90 | 9.90 | -0.90% | 10,312,756 |
| Dec 12, 2024 | 10.03 | 10.11 | 9.97 | 9.99 | 9.99 | -0.30% | 15,017,150 |
| Dec 11, 2024 | 10.26 | 10.27 | 9.99 | 10.02 | 10.02 | -1.09% | 12,123,877 |
| Dec 10, 2024 | 10.16 | 10.47 | 10.00 | 10.13 | 10.13 | -0.69% | 18,947,740 |
| Dec 9, 2024 | 10.25 | 10.30 | 10.18 | 10.20 | 10.20 | 0.20% | 12,215,523 |
| Dec 6, 2024 | 10.26 | 10.33 | 10.12 | 10.18 | 10.18 | -0.59% | 10,982,843 |
| Dec 5, 2024 | 10.41 | 10.41 | 10.14 | 10.24 | 10.24 | -2.20% | 15,574,644 |
| Dec 4, 2024 | 10.51 | 10.51 | 10.33 | 10.47 | 10.47 | -0.85% | 18,386,936 |
| Dec 3, 2024 | 10.52 | 10.62 | 10.52 | 10.56 | 10.56 | -0.09% | 10,853,397 |
| Dec 2, 2024 | 10.62 | 10.64 | 10.46 | 10.57 | 10.57 | -0.66% | 26,433,474 |
| Nov 29, 2024 | 10.70 | 10.71 | 10.55 | 10.64 | 10.64 | 1.33% | 17,920,024 |
| Nov 27, 2024 | 10.58 | 10.67 | 10.45 | 10.50 | 10.50 | 1.06% | 19,363,937 |
| Nov 26, 2024 | 10.53 | 10.54 | 10.28 | 10.39 | 10.39 | -0.86% | 15,969,462 |
| Nov 25, 2024 | 10.59 | 10.68 | 10.47 | 10.48 | 10.48 | -0.10% | 20,358,759 |
| Nov 22, 2024 | 10.45 | 10.51 | 10.39 | 10.49 | 10.49 | 0.19% | 15,249,783 |
| Nov 21, 2024 | 10.48 | 10.50 | 10.24 | 10.47 | 10.47 | 1.26% | 28,083,819 |
| Nov 20, 2024 | 10.17 | 10.37 | 10.10 | 10.34 | 10.22 | 4.55% | 45,698,643 |
| Nov 19, 2024 | 10.24 | 10.44 | 9.40 | 9.89 | 9.77 | -2.56% | 44,867,623 |
| Nov 18, 2024 | 10.24 | 10.28 | 10.14 | 10.15 | 10.03 | -0.68% | 7,196,621 |
| Nov 15, 2024 | 10.20 | 10.31 | 10.19 | 10.22 | 10.10 | 0.39% | 10,526,568 |
| Nov 14, 2024 | 10.06 | 10.25 | 10.02 | 10.18 | 10.06 | 0.69% | 9,534,535 |
| Nov 13, 2024 | 10.21 | 10.21 | 10.06 | 10.11 | 9.99 | -0.79% | 8,182,287 |
| Nov 12, 2024 | 10.28 | 10.32 | 10.16 | 10.19 | 10.07 | -1.16% | 6,098,087 |
| Nov 11, 2024 | 10.31 | 10.39 | 10.27 | 10.31 | 10.19 | 0.88% | 6,284,845 |
| Nov 8, 2024 | 10.23 | 10.30 | 10.19 | 10.22 | 10.10 | 0.10% | 5,580,497 |
| Nov 7, 2024 | 10.23 | 10.31 | 10.19 | 10.21 | 10.09 | 0.10% | 7,466,428 |
| Nov 6, 2024 | 10.47 | 10.47 | 10.19 | 10.20 | 10.08 | -0.58% | 10,294,291 |
| Nov 5, 2024 | 10.23 | 10.26 | 10.15 | 10.26 | 10.14 | 0.59% | 8,738,234 |
| Nov 4, 2024 | 10.29 | 10.39 | 10.13 | 10.20 | 10.08 | -0.58% | 9,965,104 |
| Nov 1, 2024 | 10.46 | 10.63 | 10.16 | 10.26 | 10.14 | -7.82% | 17,811,446 |
| Oct 31, 2024 | 11.11 | 11.24 | 11.08 | 11.13 | 11.00 | 0.63% | 13,898,498 |
| Oct 30, 2024 | 10.88 | 11.09 | 10.88 | 11.06 | 10.93 | 1.19% | 6,753,431 |
| Oct 29, 2024 | 11.00 | 11.03 | 10.90 | 10.93 | 10.80 | -1.35% | 5,302,069 |
| Oct 28, 2024 | 11.07 | 11.14 | 11.02 | 11.08 | 10.95 | 0.73% | 5,557,462 |
| Oct 25, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 10.87 | -0.63% | 5,568,004 |
| Oct 24, 2024 | 11.02 | 11.07 | 10.92 | 11.07 | 10.94 | 0.27% | 5,205,041 |
| Oct 23, 2024 | 11.01 | 11.11 | 10.99 | 11.04 | 10.91 | 0.45% | 6,587,033 |
| Oct 22, 2024 | 11.06 | 11.08 | 10.92 | 10.99 | 10.86 | -1.17% | 5,379,808 |
| Oct 21, 2024 | 11.19 | 11.24 | 11.11 | 11.12 | 10.99 | -1.07% | 3,730,447 |
| Oct 18, 2024 | 11.32 | 11.33 | 11.16 | 11.24 | 11.11 | -0.09% | 8,908,812 |
| Oct 17, 2024 | 11.33 | 11.34 | 11.22 | 11.25 | 11.12 | -0.44% | 5,718,466 |
| Oct 16, 2024 | 11.32 | 11.38 | 11.27 | 11.30 | 11.16 | -0.62% | 3,873,319 |
| Oct 15, 2024 | 11.33 | 11.46 | 11.33 | 11.37 | 11.23 | 0.26% | 7,131,509 |
| Oct 14, 2024 | 11.19 | 11.36 | 11.16 | 11.34 | 11.20 | 1.34% | 3,973,238 |
| Oct 11, 2024 | 11.15 | 11.21 | 11.13 | 11.19 | 11.06 | 0.81% | 5,376,330 |
| Oct 10, 2024 | 11.05 | 11.16 | 11.02 | 11.10 | 10.97 | 0.45% | 5,999,733 |
| Oct 9, 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 10.92 | -0.27% | 4,726,338 |
| Oct 8, 2024 | 11.05 | 11.15 | 10.98 | 11.08 | 10.95 | -0.27% | 5,226,465 |
| Oct 7, 2024 | 11.13 | 11.19 | 11.07 | 11.11 | 10.98 | -0.80% | 4,746,710 |
| Oct 4, 2024 | 11.13 | 11.20 | 11.07 | 11.20 | 11.07 | 0.45% | 6,625,902 |
| Oct 3, 2024 | 11.14 | 11.27 | 11.08 | 11.15 | 11.02 | -0.71% | 5,229,768 |
| Oct 2, 2024 | 11.28 | 11.34 | 11.20 | 11.23 | 11.10 | -0.80% | 10,229,442 |
| Oct 1, 2024 | 11.38 | 11.44 | 11.29 | 11.32 | 11.18 | -0.09% | 6,901,888 |
| Sep 30, 2024 | 11.36 | 11.37 | 11.25 | 11.33 | 11.19 | -0.18% | 7,967,875 |
| Sep 27, 2024 | 11.38 | 11.48 | 11.31 | 11.35 | 11.21 | - | 7,168,001 |
| Sep 26, 2024 | 11.16 | 11.38 | 11.16 | 11.35 | 11.21 | 2.44% | 8,436,593 |
| Sep 25, 2024 | 11.20 | 11.21 | 11.08 | 11.08 | 10.95 | -0.98% | 6,331,810 |
| Sep 24, 2024 | 11.10 | 11.23 | 11.08 | 11.19 | 11.06 | 0.99% | 6,693,164 |
| Sep 23, 2024 | 10.94 | 11.10 | 10.84 | 11.08 | 10.95 | 1.65% | 9,714,258 |
| Sep 20, 2024 | 11.04 | 11.08 | 10.87 | 10.90 | 10.77 | -1.89% | 16,370,397 |
| Sep 19, 2024 | 11.12 | 11.14 | 11.00 | 11.11 | 10.98 | 0.91% | 6,295,778 |
| Sep 18, 2024 | 11.00 | 11.15 | 10.89 | 11.01 | 10.88 | 0.18% | 6,512,288 |
| Sep 17, 2024 | 11.11 | 11.17 | 10.95 | 10.99 | 10.86 | -1.17% | 8,131,562 |
| Sep 16, 2024 | 11.05 | 11.18 | 11.04 | 11.12 | 10.99 | 1.18% | 5,944,244 |
| Sep 13, 2024 | 10.90 | 11.03 | 10.90 | 10.99 | 10.86 | 1.01% | 6,603,904 |
| Sep 12, 2024 | 10.90 | 10.98 | 10.81 | 10.88 | 10.75 | -0.18% | 14,065,050 |
| Sep 11, 2024 | 11.01 | 11.03 | 10.81 | 10.90 | 10.77 | -1.18% | 13,224,496 |
| Sep 10, 2024 | 11.11 | 11.16 | 11.01 | 11.03 | 10.90 | -0.63% | 7,068,549 |
| Sep 9, 2024 | 11.12 | 11.18 | 11.06 | 11.10 | 10.97 | 0.18% | 9,157,582 |
| Sep 6, 2024 | 11.06 | 11.16 | 11.04 | 11.08 | 10.95 | -1.25% | 7,703,303 |
| Sep 5, 2024 | 11.38 | 11.41 | 11.19 | 11.22 | 10.96 | -0.97% | 6,991,263 |
| Sep 4, 2024 | 11.29 | 11.39 | 11.28 | 11.33 | 11.07 | 0.18% | 5,471,475 |
| Sep 3, 2024 | 11.38 | 11.43 | 11.28 | 11.31 | 11.05 | -1.14% | 8,097,391 |
| Aug 30, 2024 | 11.30 | 11.45 | 11.29 | 11.44 | 11.18 | 1.15% | 9,419,815 |
| Aug 29, 2024 | 11.28 | 11.33 | 11.18 | 11.31 | 11.05 | 0.62% | 4,573,511 |
| Aug 28, 2024 | 11.22 | 11.30 | 11.19 | 11.24 | 10.98 | 0.72% | 4,691,053 |