Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.64
+0.23 (2.44%)
At close: Aug 7, 2025, 4:00 PM
9.66
+0.02 (0.21%)
After-hours: Aug 7, 2025, 7:38 PM EDT

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20259.489.679.449.649.642.44%27,725,090
Aug 6, 20259.389.449.339.419.410.32%25,932,097
Aug 5, 20259.429.459.289.389.38-0.21%17,043,350
Aug 4, 20259.319.429.289.409.401.08%17,247,268
Aug 1, 20259.399.469.209.309.30-0.53%22,774,366
Jul 31, 20259.489.499.329.359.35-1.89%35,115,208
Jul 30, 20259.639.699.499.539.53-1.35%32,894,634
Jul 29, 20259.619.709.569.669.660.31%27,666,324
Jul 28, 20259.749.749.609.639.63-1.13%14,444,296
Jul 25, 20259.779.799.659.749.74-0.20%14,899,494
Jul 24, 20259.769.869.729.769.76-0.51%18,279,805
Jul 23, 20259.769.859.749.819.811.24%18,275,742
Jul 22, 20259.459.709.439.699.692.98%16,572,364
Jul 21, 20259.529.549.399.419.41-1.36%13,472,240
Jul 18, 20259.539.559.449.549.540.32%20,786,127
Jul 17, 20259.459.559.439.519.510.53%14,430,815
Jul 16, 20259.449.499.389.469.460.21%11,745,869
Jul 15, 20259.659.699.449.449.44-1.87%17,936,306
Jul 14, 20259.619.669.599.629.62-0.41%15,128,164
Jul 11, 20259.719.759.629.669.66-1.73%14,424,196
Jul 10, 20259.8010.009.799.839.830.31%19,151,646
Jul 9, 20259.909.949.729.809.80-0.20%19,264,958
Jul 8, 20259.729.879.719.829.821.45%33,896,712
Jul 7, 20259.669.899.649.689.680.52%30,724,407
Jul 3, 20259.729.739.639.639.63-0.62%20,324,793
Jul 2, 20259.709.769.559.699.692.32%23,089,713
Jul 1, 20259.229.549.199.479.473.05%36,678,213
Jun 30, 20259.189.259.159.199.19-23,943,172
Jun 27, 20259.229.319.169.199.19-0.22%20,234,566
Jun 26, 20259.249.329.199.219.211.77%21,180,923
Jun 25, 20259.189.229.019.059.05-1.42%23,382,322
Jun 24, 20259.139.269.109.189.181.21%21,482,649
Jun 23, 20259.009.098.919.079.071.11%23,999,777
Jun 20, 20259.069.118.978.978.97-0.88%124,128,375
Jun 18, 20259.119.169.049.059.05-0.22%26,595,713
Jun 17, 20259.129.199.069.079.07-1.31%21,535,053
Jun 16, 20259.119.229.109.199.190.99%18,916,909
Jun 13, 20259.139.249.069.109.10-1.52%21,495,682
Jun 12, 20259.149.249.099.249.240.87%21,550,652
Jun 11, 20259.259.269.119.169.16-0.87%24,114,152
Jun 10, 20259.229.309.199.249.240.65%24,186,286
Jun 9, 20259.149.279.109.189.180.77%20,301,089
Jun 6, 20259.119.189.059.119.110.77%15,595,066
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