Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
10.39
+0.18 (1.76%)
Nov 21, 2024, 2:21 PM EST - Market open
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.17 | 10.37 | 10.10 | 10.34 | 10.34 | 4.55% | 45,698,643 |
| Nov 19, 2024 | 10.24 | 10.44 | 9.40 | 9.89 | 9.89 | -2.56% | 44,867,623 |
| Nov 18, 2024 | 10.24 | 10.28 | 10.14 | 10.15 | 10.15 | -0.68% | 7,196,621 |
| Nov 15, 2024 | 10.20 | 10.31 | 10.19 | 10.22 | 10.22 | 0.39% | 10,526,568 |
| Nov 14, 2024 | 10.06 | 10.25 | 10.02 | 10.18 | 10.18 | 0.69% | 9,534,535 |
| Nov 13, 2024 | 10.21 | 10.21 | 10.06 | 10.11 | 10.11 | -0.79% | 8,182,287 |
| Nov 12, 2024 | 10.28 | 10.32 | 10.16 | 10.19 | 10.19 | -1.16% | 6,098,087 |
| Nov 11, 2024 | 10.31 | 10.39 | 10.27 | 10.31 | 10.31 | 0.88% | 6,284,845 |
| Nov 8, 2024 | 10.23 | 10.30 | 10.19 | 10.22 | 10.22 | 0.10% | 5,580,497 |
| Nov 7, 2024 | 10.23 | 10.31 | 10.19 | 10.21 | 10.21 | 0.10% | 7,466,428 |
| Nov 6, 2024 | 10.47 | 10.47 | 10.19 | 10.20 | 10.20 | -0.58% | 10,294,291 |
| Nov 5, 2024 | 10.23 | 10.26 | 10.15 | 10.26 | 10.26 | 0.59% | 8,738,234 |
| Nov 4, 2024 | 10.29 | 10.39 | 10.13 | 10.20 | 10.20 | -0.58% | 9,965,104 |
| Nov 1, 2024 | 10.46 | 10.63 | 10.16 | 10.26 | 10.26 | -7.82% | 17,811,446 |
| Oct 31, 2024 | 11.11 | 11.24 | 11.08 | 11.13 | 11.13 | 0.63% | 13,898,498 |
| Oct 30, 2024 | 10.88 | 11.09 | 10.88 | 11.06 | 11.06 | 1.19% | 6,753,431 |
| Oct 29, 2024 | 11.00 | 11.03 | 10.90 | 10.93 | 10.93 | -1.35% | 5,302,069 |
| Oct 28, 2024 | 11.07 | 11.14 | 11.02 | 11.08 | 11.08 | 0.73% | 5,557,462 |
| Oct 25, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 11.00 | -0.63% | 5,568,004 |
| Oct 24, 2024 | 11.02 | 11.07 | 10.92 | 11.07 | 11.07 | 0.27% | 5,205,041 |
| Oct 23, 2024 | 11.01 | 11.11 | 10.99 | 11.04 | 11.04 | 0.45% | 6,587,033 |
| Oct 22, 2024 | 11.06 | 11.08 | 10.92 | 10.99 | 10.99 | -1.17% | 5,379,808 |
| Oct 21, 2024 | 11.19 | 11.24 | 11.11 | 11.12 | 11.12 | -1.07% | 3,730,447 |
| Oct 18, 2024 | 11.32 | 11.33 | 11.16 | 11.24 | 11.24 | -0.09% | 8,908,812 |
| Oct 17, 2024 | 11.33 | 11.34 | 11.22 | 11.25 | 11.25 | -0.44% | 5,718,466 |
| Oct 16, 2024 | 11.32 | 11.38 | 11.27 | 11.30 | 11.30 | -0.62% | 3,873,319 |
| Oct 15, 2024 | 11.33 | 11.46 | 11.33 | 11.37 | 11.37 | 0.26% | 7,131,509 |
| Oct 14, 2024 | 11.19 | 11.36 | 11.16 | 11.34 | 11.34 | 1.34% | 3,973,238 |
| Oct 11, 2024 | 11.15 | 11.21 | 11.13 | 11.19 | 11.19 | 0.81% | 5,376,330 |
| Oct 10, 2024 | 11.05 | 11.16 | 11.02 | 11.10 | 11.10 | 0.45% | 5,999,733 |
| Oct 9, 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 11.05 | -0.27% | 4,726,338 |
| Oct 8, 2024 | 11.05 | 11.15 | 10.98 | 11.08 | 11.08 | -0.27% | 5,226,465 |
| Oct 7, 2024 | 11.13 | 11.19 | 11.07 | 11.11 | 11.11 | -0.80% | 4,746,710 |
| Oct 4, 2024 | 11.13 | 11.20 | 11.07 | 11.20 | 11.20 | 0.45% | 6,625,902 |
| Oct 3, 2024 | 11.14 | 11.27 | 11.08 | 11.15 | 11.15 | -0.71% | 5,229,768 |
| Oct 2, 2024 | 11.28 | 11.34 | 11.20 | 11.23 | 11.23 | -0.80% | 10,229,442 |
| Oct 1, 2024 | 11.38 | 11.44 | 11.29 | 11.32 | 11.32 | -0.09% | 6,901,888 |
| Sep 30, 2024 | 11.36 | 11.37 | 11.25 | 11.33 | 11.33 | -0.18% | 7,967,875 |
| Sep 27, 2024 | 11.38 | 11.48 | 11.31 | 11.35 | 11.35 | - | 7,168,001 |
| Sep 26, 2024 | 11.16 | 11.38 | 11.16 | 11.35 | 11.35 | 2.44% | 8,436,593 |
| Sep 25, 2024 | 11.20 | 11.21 | 11.08 | 11.08 | 11.08 | -0.98% | 6,331,810 |
| Sep 24, 2024 | 11.10 | 11.23 | 11.08 | 11.19 | 11.19 | 0.99% | 6,693,164 |
| Sep 23, 2024 | 10.94 | 11.10 | 10.84 | 11.08 | 11.08 | 1.65% | 9,714,258 |
| Sep 20, 2024 | 11.04 | 11.08 | 10.87 | 10.90 | 10.90 | -1.89% | 16,370,397 |
| Sep 19, 2024 | 11.12 | 11.14 | 11.00 | 11.11 | 11.11 | 0.91% | 6,295,778 |
| Sep 18, 2024 | 11.00 | 11.15 | 10.89 | 11.01 | 11.01 | 0.18% | 6,512,288 |
| Sep 17, 2024 | 11.11 | 11.17 | 10.95 | 10.99 | 10.99 | -1.17% | 8,131,562 |
| Sep 16, 2024 | 11.05 | 11.18 | 11.04 | 11.12 | 11.12 | 1.18% | 5,944,244 |
| Sep 13, 2024 | 10.90 | 11.03 | 10.90 | 10.99 | 10.99 | 1.01% | 6,603,904 |
| Sep 12, 2024 | 10.90 | 10.98 | 10.81 | 10.88 | 10.88 | -0.18% | 14,065,050 |
| Sep 11, 2024 | 11.01 | 11.03 | 10.81 | 10.90 | 10.90 | -1.18% | 13,224,496 |
| Sep 10, 2024 | 11.11 | 11.16 | 11.01 | 11.03 | 11.03 | -0.63% | 7,068,549 |
| Sep 9, 2024 | 11.12 | 11.18 | 11.06 | 11.10 | 11.10 | 0.18% | 9,157,582 |
| Sep 6, 2024 | 11.06 | 11.16 | 11.04 | 11.08 | 11.08 | -1.25% | 7,703,303 |
| Sep 5, 2024 | 11.38 | 11.41 | 11.19 | 11.22 | 11.10 | -0.97% | 6,991,263 |
| Sep 4, 2024 | 11.29 | 11.39 | 11.28 | 11.33 | 11.20 | 0.18% | 5,471,475 |
| Sep 3, 2024 | 11.38 | 11.43 | 11.28 | 11.31 | 11.18 | -1.14% | 8,097,391 |
| Aug 30, 2024 | 11.30 | 11.45 | 11.29 | 11.44 | 11.31 | 1.15% | 9,419,815 |
| Aug 29, 2024 | 11.28 | 11.33 | 11.18 | 11.31 | 11.18 | 0.62% | 4,573,511 |
| Aug 28, 2024 | 11.22 | 11.30 | 11.19 | 11.24 | 11.12 | 0.72% | 4,691,053 |
| Aug 27, 2024 | 11.16 | 11.21 | 11.10 | 11.16 | 11.04 | -0.09% | 4,437,355 |
| Aug 26, 2024 | 11.13 | 11.23 | 11.12 | 11.17 | 11.05 | 0.63% | 4,519,733 |
| Aug 23, 2024 | 10.91 | 11.11 | 10.91 | 11.10 | 10.98 | 1.56% | 6,317,772 |
| Aug 22, 2024 | 10.95 | 10.98 | 10.88 | 10.93 | 10.81 | - | 6,796,763 |
| Aug 21, 2024 | 10.79 | 10.96 | 10.78 | 10.93 | 10.81 | 1.30% | 6,252,798 |
| Aug 20, 2024 | 10.64 | 10.80 | 10.62 | 10.79 | 10.67 | 1.60% | 8,632,438 |
| Aug 19, 2024 | 10.47 | 10.63 | 10.47 | 10.62 | 10.50 | 1.63% | 10,125,913 |
| Aug 16, 2024 | 10.32 | 10.48 | 10.09 | 10.45 | 10.33 | -3.69% | 25,043,974 |
| Aug 15, 2024 | 10.69 | 10.91 | 10.68 | 10.85 | 10.73 | 1.78% | 17,448,435 |
| Aug 14, 2024 | 10.72 | 10.75 | 10.64 | 10.66 | 10.54 | -0.37% | 8,124,851 |
| Aug 13, 2024 | 10.63 | 10.74 | 10.56 | 10.70 | 10.58 | 1.90% | 10,070,173 |
| Aug 12, 2024 | 10.57 | 10.62 | 10.49 | 10.50 | 10.38 | -0.57% | 7,244,182 |
| Aug 9, 2024 | 10.61 | 10.65 | 10.50 | 10.56 | 10.44 | -0.47% | 8,520,779 |
| Aug 8, 2024 | 10.45 | 10.61 | 10.45 | 10.61 | 10.49 | 2.12% | 12,827,098 |
| Aug 7, 2024 | 10.52 | 10.64 | 10.39 | 10.39 | 10.27 | -0.95% | 8,939,674 |
| Aug 6, 2024 | 10.28 | 10.59 | 10.28 | 10.49 | 10.37 | 1.94% | 11,369,142 |
| Aug 5, 2024 | 10.39 | 10.47 | 10.14 | 10.29 | 10.18 | -2.19% | 18,897,268 |
| Aug 2, 2024 | 10.48 | 10.55 | 10.30 | 10.52 | 10.40 | 0.19% | 13,275,597 |
| Aug 1, 2024 | 10.53 | 10.60 | 10.45 | 10.50 | 10.38 | -0.28% | 17,968,275 |
| Jul 31, 2024 | 10.48 | 10.62 | 10.42 | 10.53 | 10.41 | 0.48% | 23,535,085 |
| Jul 30, 2024 | 10.41 | 10.53 | 10.37 | 10.48 | 10.36 | 0.58% | 16,038,524 |
| Jul 29, 2024 | 10.38 | 10.46 | 10.28 | 10.42 | 10.30 | 0.39% | 16,089,890 |
| Jul 26, 2024 | 10.25 | 10.40 | 10.20 | 10.38 | 10.26 | 2.27% | 12,411,796 |
| Jul 25, 2024 | 10.02 | 10.20 | 9.98 | 10.15 | 10.04 | 0.69% | 10,918,944 |
| Jul 24, 2024 | 10.12 | 10.19 | 10.05 | 10.08 | 9.97 | 0.10% | 8,988,754 |
| Jul 23, 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 9.96 | -0.79% | 10,195,224 |
| Jul 22, 2024 | 10.08 | 10.17 | 10.02 | 10.15 | 10.04 | 0.40% | 12,642,604 |
| Jul 19, 2024 | 10.30 | 10.33 | 10.06 | 10.11 | 10.00 | -2.03% | 30,032,903 |
| Jul 18, 2024 | 10.30 | 10.49 | 10.24 | 10.32 | 10.21 | -0.10% | 9,499,342 |
| Jul 17, 2024 | 10.14 | 10.38 | 10.13 | 10.33 | 10.22 | 2.58% | 9,725,533 |
| Jul 16, 2024 | 9.85 | 10.10 | 9.82 | 10.07 | 9.96 | 2.34% | 7,783,125 |
| Jul 15, 2024 | 9.93 | 9.93 | 9.83 | 9.84 | 9.73 | -0.71% | 7,194,665 |
| Jul 12, 2024 | 9.88 | 9.94 | 9.80 | 9.91 | 9.80 | 1.02% | 9,345,266 |
| Jul 11, 2024 | 9.86 | 9.93 | 9.78 | 9.81 | 9.70 | 0.62% | 8,692,285 |
| Jul 10, 2024 | 9.65 | 9.76 | 9.61 | 9.75 | 9.64 | 1.99% | 10,613,991 |
| Jul 9, 2024 | 9.58 | 9.66 | 9.51 | 9.56 | 9.45 | -0.73% | 7,016,747 |
| Jul 8, 2024 | 9.58 | 9.66 | 9.53 | 9.63 | 9.52 | 1.37% | 9,190,531 |
| Jul 5, 2024 | 9.59 | 9.63 | 9.44 | 9.50 | 9.39 | -1.25% | 16,971,047 |
| Jul 3, 2024 | 9.62 | 9.72 | 9.59 | 9.62 | 9.51 | 0.42% | 4,643,554 |
| Jul 2, 2024 | 9.57 | 9.63 | 9.46 | 9.58 | 9.47 | -0.21% | 7,634,697 |