Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.25	40.58	39.77	39.93	39.93	0.03%	3,837,454
May 7, 2026	40.40	40.82	39.89	39.92	39.92	-0.72%	5,041,937
May 6, 2026	40.63	41.36	39.69	40.21	40.21	6.83%	7,402,367
May 5, 2026	37.38	37.98	37.24	37.64	37.64	1.98%	5,349,333
May 4, 2026	38.02	38.02	36.67	36.91	36.91	-2.23%	5,774,178
May 1, 2026	38.56	38.75	37.67	37.75	37.75	-0.76%	3,799,704
Apr 30, 2026	37.67	38.23	37.53	38.04	38.04	1.85%	5,658,581
Apr 29, 2026	38.40	38.43	37.22	37.35	37.35	-3.09%	4,722,048
Apr 28, 2026	39.33	39.60	38.26	38.54	38.54	-1.31%	4,426,627
Apr 27, 2026	39.03	39.59	38.76	39.05	39.05	0.26%	3,092,624
Apr 24, 2026	39.41	39.54	38.63	38.95	38.95	-1.74%	3,507,870
Apr 23, 2026	40.51	40.65	39.40	39.64	39.64	-1.56%	3,741,289
Apr 22, 2026	41.40	41.40	40.01	40.27	40.27	-2.02%	2,902,841
Apr 21, 2026	41.56	42.12	41.04	41.10	41.10	-1.32%	3,537,565
Apr 20, 2026	41.71	41.81	41.38	41.65	41.65	-0.69%	3,406,439
Apr 17, 2026	40.97	42.50	40.77	41.94	41.94	4.38%	5,523,810
Apr 16, 2026	40.05	40.56	40.02	40.18	40.18	-1.03%	3,668,177
Apr 15, 2026	41.00	41.12	40.33	40.60	40.60	-1.00%	3,956,290
Apr 14, 2026	40.99	41.17	40.45	41.01	41.01	0.12%	3,524,507
Apr 13, 2026	40.72	40.99	40.03	40.96	40.96	-0.49%	2,789,245
Apr 10, 2026	41.97	42.16	41.09	41.16	41.16	-1.44%	3,218,118
Apr 9, 2026	41.67	42.20	41.41	41.76	41.76	-1.44%	3,841,252
Apr 8, 2026	42.00	42.49	41.43	42.37	42.37	8.53%	5,336,235
Apr 7, 2026	39.51	39.76	38.57	39.04	39.04	-1.93%	3,725,380
Apr 6, 2026	39.66	39.94	39.49	39.81	39.81	-0.30%	3,051,901
Apr 2, 2026	39.95	40.49	39.41	39.93	39.93	-1.89%	3,882,073
Apr 1, 2026	40.00	40.94	40.00	40.70	40.70	2.39%	6,800,044
Mar 31, 2026	38.64	39.78	38.14	39.75	39.75	4.30%	7,426,750
Mar 30, 2026	38.91	39.28	37.95	38.11	38.11	-1.32%	7,472,861
Mar 27, 2026	39.91	39.99	38.39	38.62	38.62	-3.14%	5,479,491
Mar 26, 2026	40.23	40.58	39.73	39.87	39.87	-1.68%	3,864,990
Mar 25, 2026	39.90	40.61	39.62	40.55	40.55	3.63%	5,796,726
Mar 24, 2026	39.01	39.66	38.85	39.13	39.13	-0.58%	5,362,698
Mar 23, 2026	39.13	39.92	38.77	39.36	39.36	2.82%	7,653,495
Mar 20, 2026	38.50	39.00	38.06	38.28	38.28	-1.06%	46,411,537
Mar 19, 2026	39.35	39.42	38.02	38.69	38.69	-2.91%	6,644,451
Mar 18, 2026	40.24	40.55	39.82	39.85	39.85	-2.11%	4,835,588
Mar 17, 2026	40.95	40.99	40.49	40.71	40.71	0.27%	3,581,813
Mar 16, 2026	41.19	41.27	40.59	40.60	40.60	0.07%	3,800,069
Mar 13, 2026	40.60	40.89	40.28	40.57	40.57	0.60%	4,621,106
Mar 12, 2026	42.28	42.33	40.08	40.33	40.33	-5.11%	7,862,340
Mar 11, 2026	42.41	42.70	41.95	42.50	42.50	0.95%	4,236,626
Mar 10, 2026	42.21	42.80	41.44	42.10	42.10	-0.47%	4,554,499
Mar 9, 2026	42.51	42.55	41.14	42.30	42.30	-2.26%	8,023,881
Mar 6, 2026	43.09	43.36	42.52	43.28	43.28	-0.94%	5,959,607
Mar 5, 2026	45.51	45.53	43.42	43.69	43.69	-4.77%	6,185,007
Mar 4, 2026	47.07	47.08	45.61	45.88	45.88	-2.73%	4,473,479
Mar 3, 2026	46.70	47.43	46.23	47.17	47.17	-2.04%	4,578,418
Mar 2, 2026	48.04	48.26	47.47	48.15	48.15	-0.58%	3,805,935
Feb 27, 2026	48.47	48.81	48.20	48.43	48.43	0.39%	5,734,774