Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.95	39.41	38.71	38.82	38.82	-1.10%	6,036,142
May 28, 2026	38.53	39.37	38.00	39.25	39.25	0.59%	3,502,953
May 27, 2026	39.36	39.99	39.36	39.67	39.02	1.85%	4,039,854
May 26, 2026	38.93	39.37	38.69	38.95	38.31	1.49%	3,061,254
May 22, 2026	38.61	39.04	38.33	38.38	37.75	-0.31%	2,881,126
May 21, 2026	37.60	38.75	37.16	38.50	37.87	1.08%	3,501,751
May 20, 2026	36.86	38.23	36.25	38.09	37.47	3.82%	5,490,530
May 19, 2026	37.08	37.36	36.47	36.69	36.09	-2.13%	3,794,819
May 18, 2026	37.03	37.84	36.89	37.49	36.88	2.18%	3,877,152
May 15, 2026	38.10	38.25	36.68	36.69	36.09	-4.92%	4,901,982
May 14, 2026	39.45	39.49	38.55	38.59	37.96	-1.30%	3,149,323
May 13, 2026	39.31	39.73	39.06	39.10	38.46	-0.31%	3,425,352
May 12, 2026	39.57	40.00	38.73	39.22	38.58	-2.44%	4,020,955
May 11, 2026	40.08	40.30	39.48	40.20	39.54	0.68%	5,147,467
May 8, 2026	40.25	40.58	39.77	39.93	39.28	0.03%	3,838,073
May 7, 2026	40.40	40.82	39.89	39.92	39.27	-0.72%	5,052,830
May 6, 2026	40.63	41.36	39.69	40.21	39.55	6.83%	7,415,888
May 5, 2026	37.38	37.98	37.24	37.64	37.02	1.98%	5,351,661
May 4, 2026	38.02	38.02	36.67	36.91	36.31	-2.23%	5,776,002
May 1, 2026	38.56	38.75	37.67	37.75	37.13	-0.76%	3,806,253
Apr 30, 2026	37.67	38.23	37.53	38.04	37.42	1.85%	5,662,642
Apr 29, 2026	38.40	38.43	37.22	37.35	36.74	-3.09%	4,726,678
Apr 28, 2026	39.33	39.60	38.26	38.54	37.91	-1.31%	4,427,800
Apr 27, 2026	39.03	39.59	38.76	39.05	38.41	0.26%	3,116,627
Apr 24, 2026	39.41	39.54	38.63	38.95	38.31	-1.74%	3,662,037
Apr 23, 2026	40.51	40.65	39.40	39.64	38.99	-1.56%	3,864,329
Apr 22, 2026	41.40	41.40	40.01	40.27	39.61	-2.02%	3,012,265
Apr 21, 2026	41.56	42.12	41.04	41.10	40.43	-1.32%	3,538,584
Apr 20, 2026	41.71	41.81	41.38	41.65	40.97	-0.69%	3,407,242
Apr 17, 2026	40.97	42.50	40.77	41.94	41.25	4.38%	5,527,622
Apr 16, 2026	40.05	40.56	40.02	40.18	39.52	-1.03%	3,669,539
Apr 15, 2026	41.00	41.12	40.33	40.60	39.93	-1.00%	3,959,303
Apr 14, 2026	40.99	41.17	40.45	41.01	40.34	0.12%	3,527,484
Apr 13, 2026	40.72	40.99	40.03	40.96	40.29	-0.49%	2,790,538
Apr 10, 2026	41.97	42.16	41.09	41.16	40.49	-1.44%	3,218,448
Apr 9, 2026	41.67	42.20	41.41	41.76	41.08	-1.44%	3,853,551
Apr 8, 2026	42.00	42.49	41.43	42.37	41.68	8.53%	5,337,677
Apr 7, 2026	39.51	39.76	38.57	39.04	38.40	-1.93%	3,730,024
Apr 6, 2026	39.66	39.94	39.49	39.81	39.16	-0.30%	3,054,209
Apr 2, 2026	39.95	40.49	39.41	39.93	39.28	-1.89%	3,890,899
Apr 1, 2026	40.00	40.94	40.00	40.70	40.03	2.39%	6,813,815
Mar 31, 2026	38.64	39.78	38.14	39.75	39.10	4.30%	7,471,106
Mar 30, 2026	38.91	39.28	37.95	38.11	37.49	-1.32%	7,514,821
Mar 27, 2026	39.91	39.99	38.39	38.62	37.99	-3.14%	5,557,455
Mar 26, 2026	40.23	40.58	39.73	39.87	39.22	-1.68%	3,866,634
Mar 25, 2026	39.90	40.61	39.62	40.55	39.89	3.63%	5,797,695
Mar 24, 2026	39.01	39.66	38.85	39.13	38.49	-0.58%	5,367,245
Mar 23, 2026	39.13	39.92	38.77	39.36	38.72	2.82%	7,656,663
Mar 20, 2026	38.50	39.00	38.06	38.28	37.65	-1.06%	46,524,342
Mar 19, 2026	39.35	39.42	38.02	38.69	38.06	-2.91%	6,701,060