Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.00	47.19	46.50	46.67	46.67	0.32%	2,638,397
Aug 27, 2026	46.48	47.16	46.25	46.52	46.52	-1.34%	3,109,110
Aug 26, 2026	47.23	47.76	47.12	47.15	47.15	-0.25%	2,653,001
Aug 25, 2026	47.99	48.06	47.02	47.27	47.27	-1.34%	3,397,618
Aug 24, 2026	48.71	48.94	47.58	47.91	47.91	-1.40%	5,009,919
Aug 21, 2026	48.23	48.77	47.93	48.59	48.59	1.63%	2,973,065
Aug 20, 2026	46.64	48.28	46.60	47.81	47.81	0.76%	4,312,216
Aug 19, 2026	46.47	47.49	46.44	47.45	47.45	3.47%	3,052,657
Aug 18, 2026	45.86	46.34	45.69	45.86	45.86	0.72%	3,602,552
Aug 17, 2026	45.06	45.62	44.81	45.53	45.53	-1.09%	2,972,266
Aug 14, 2026	46.00	46.30	45.69	46.03	46.03	-0.75%	3,111,339
Aug 13, 2026	47.00	47.09	45.68	46.38	46.38	-0.39%	4,441,109
Aug 12, 2026	48.00	48.00	45.90	46.56	46.56	-1.77%	5,749,360
Aug 11, 2026	46.80	47.58	46.55	47.40	47.40	0.62%	6,014,118
Aug 10, 2026	47.39	47.39	46.87	47.11	47.11	-1.57%	2,367,262
Aug 7, 2026	47.18	47.90	46.89	47.86	47.86	1.70%	2,160,884
Aug 6, 2026	47.61	47.91	46.87	47.06	47.06	-1.45%	3,139,261
Aug 5, 2026	47.25	47.95	47.23	47.75	47.75	1.29%	3,446,216
Aug 4, 2026	46.10	47.24	45.66	47.14	47.14	2.43%	2,868,099
Aug 3, 2026	45.80	46.36	45.32	46.02	46.02	2.54%	3,592,497
Jul 31, 2026	45.12	45.25	44.41	44.88	44.88	-0.60%	8,531,466
Jul 30, 2026	46.00	46.14	44.91	45.15	45.15	-1.51%	3,269,221
Jul 29, 2026	45.60	46.21	45.06	45.84	45.84	-1.82%	4,236,294
Jul 28, 2026	45.70	46.96	45.47	46.69	46.69	3.21%	4,441,555
Jul 27, 2026	44.64	45.41	44.59	45.24	45.24	1.57%	3,673,255
Jul 24, 2026	43.04	44.64	42.92	44.54	44.54	4.48%	3,826,886
Jul 23, 2026	42.36	42.91	41.94	42.63	42.63	-1.34%	3,447,461
Jul 22, 2026	42.72	43.51	42.42	43.21	43.21	-0.53%	3,814,348
Jul 21, 2026	43.47	43.79	42.87	43.44	43.44	0.49%	2,125,691
Jul 20, 2026	43.95	44.08	42.95	43.23	43.23	-1.62%	3,220,722
Jul 17, 2026	45.00	45.05	43.26	43.94	43.94	-2.01%	6,167,738
Jul 16, 2026	43.59	44.94	43.45	44.84	44.84	3.32%	2,412,291
Jul 15, 2026	43.16	43.82	42.95	43.40	43.40	1.45%	3,429,515
Jul 14, 2026	42.84	42.90	42.18	42.78	42.78	0.82%	2,821,551
Jul 13, 2026	43.35	43.69	42.18	42.43	42.43	-1.74%	2,547,761
Jul 10, 2026	42.98	43.50	42.79	43.18	43.18	1.12%	2,255,099
Jul 9, 2026	42.46	43.10	42.04	42.70	42.70	1.79%	2,483,462
Jul 8, 2026	43.47	43.63	41.45	41.95	41.95	-5.62%	3,814,572
Jul 7, 2026	44.99	45.39	44.21	44.45	44.45	-0.38%	2,729,910
Jul 6, 2026	44.82	44.92	43.97	44.62	44.62	-0.84%	3,082,991
Jul 2, 2026	44.00	45.03	43.75	45.00	45.00	3.12%	3,676,101
Jul 1, 2026	43.35	44.29	43.13	43.64	43.64	0.67%	3,362,086
Jun 30, 2026	43.12	43.82	42.75	43.35	43.35	0.95%	3,864,457
Jun 29, 2026	42.78	43.00	42.15	42.94	42.94	-0.21%	2,888,419
Jun 26, 2026	42.64	43.19	42.13	43.03	43.03	0.40%	3,143,704
Jun 25, 2026	42.40	43.34	42.33	42.86	42.86	2.76%	3,374,008
Jun 24, 2026	40.96	41.93	40.80	41.71	41.71	3.17%	3,151,971
Jun 23, 2026	40.16	40.94	40.08	40.43	40.43	-0.61%	2,387,893
Jun 22, 2026	40.96	41.34	40.47	40.68	40.68	-0.97%	3,741,925
Jun 18, 2026	41.12	41.83	40.93	41.08	41.08	0.76%	5,792,369