Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ardagh Metal Packaging S.A. Ordinary Shares (NY:AMBP)

3.595 +0.035 (+0.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 3.600 3.610 3.545 3.560 550,221 -0.02(-0.56%)
Sep 11, 2025 3.500 3.640 3.500 3.580 1,005,992 +0.07(+1.99%)
Sep 10, 2025 3.490 3.580 3.425 3.510 1,335,164 +0.00(+0.00%)
Sep 09, 2025 3.550 3.560 3.480 3.510 656,655 -0.04(-1.13%)
Sep 08, 2025 3.590 3.599 3.510 3.550 837,306 -0.03(-0.84%)
Sep 05, 2025 3.570 3.640 3.550 3.580 545,708 +0.03(+0.85%)
Sep 04, 2025 3.530 3.575 3.505 3.550 790,519 +0.04(+1.14%)
Sep 03, 2025 3.610 3.615 3.490 3.510 1,249,908 -0.12(-3.31%)
Sep 02, 2025 3.670 3.680 3.620 3.630 931,805 -0.06(-1.63%)
Aug 29, 2025 3.650 3.700 3.640 3.690 689,015 +0.05(+1.37%)
Aug 28, 2025 3.720 3.720 3.630 3.640 788,713 -0.05(-1.36%)
Aug 27, 2025 3.670 3.720 3.640 3.690 779,751 +0.02(+0.54%)
Aug 26, 2025 3.670 3.696 3.645 3.670 691,740 -0.01(-0.27%)
Aug 25, 2025 3.750 3.789 3.650 3.680 715,774 -0.09(-2.39%)
Aug 22, 2025 3.740 3.800 3.710 3.770 1,023,913 +0.06(+1.62%)
Aug 21, 2025 3.710 3.750 3.660 3.710 661,414 +0.00(+0.00%)
Aug 20, 2025 3.740 3.780 3.680 3.710 631,449 -0.01(-0.27%)
Aug 19, 2025 3.760 3.780 3.690 3.720 774,297 -0.05(-1.33%)
Aug 18, 2025 3.850 3.865 3.750 3.770 687,540 -0.05(-1.31%)
Aug 15, 2025 3.860 3.885 3.805 3.820 712,964 -0.04(-1.04%)
Aug 14, 2025 3.910 3.940 3.800 3.860 759,410 -0.10(-2.53%)
Aug 13, 2025 3.990 4.020 3.925 3.960 948,807 -0.01(-0.25%)
Aug 12, 2025 3.890 4.000 3.870 3.970 1,359,245 +0.11(+2.85%)
Aug 11, 2025 3.800 3.895 3.780 3.860 1,347,361 +0.09(+2.39%)
Aug 08, 2025 3.830 3.830 3.770 3.770 1,086,771 -0.03(-0.79%)
Aug 07, 2025 3.780 3.840 3.750 3.800 1,329,322 +0.04(+1.06%)
Aug 06, 2025 3.818 3.818 3.716 3.760 1,958,134 -0.06(-1.53%)
Aug 05, 2025 3.848 3.862 3.789 3.818 1,796,609 +0.01(+0.26%)
Aug 04, 2025 3.848 3.877 3.794 3.809 1,489,056 +0.00(+0.00%)
Aug 01, 2025 3.770 3.837 3.755 3.809 1,908,009 -0.05(-1.26%)
Jul 31, 2025 3.828 3.918 3.821 3.857 1,878,471 -0.02(-0.50%)
Jul 30, 2025 3.887 3.921 3.814 3.877 2,065,478 +0.00(+0.00%)
Jul 29, 2025 3.857 3.954 3.848 3.877 2,563,128 -0.02(-0.50%)
Jul 28, 2025 3.614 3.963 3.560 3.896 5,762,519 +0.23(+6.38%)
Jul 25, 2025 3.770 3.799 3.653 3.663 2,251,926 -0.12(-3.09%)
Jul 24, 2025 4.461 4.473 3.736 3.779 5,710,295 -0.74(-16.38%)
Jul 23, 2025 4.530 4.539 4.481 4.520 1,004,658 +0.03(+0.65%)
Jul 22, 2025 4.413 4.559 4.413 4.491 1,396,268 +0.09(+1.99%)
Jul 21, 2025 4.491 4.505 4.403 4.403 980,535 -0.05(-1.09%)
Jul 18, 2025 4.442 4.470 4.383 4.452 943,320 +0.02(+0.44%)
Jul 17, 2025 4.481 4.510 4.422 4.432 834,437 -0.05(-1.09%)
Jul 16, 2025 4.481 4.491 4.408 4.481 1,135,444 +0.00(+0.00%)
Jul 15, 2025 4.598 4.627 4.471 4.481 1,175,449 -0.11(-2.34%)
Jul 14, 2025 4.617 4.651 4.554 4.588 1,414,806 -0.03(-0.63%)
Jul 11, 2025 4.588 4.632 4.532 4.617 1,015,071 +0.02(+0.42%)
Jul 10, 2025 4.578 4.656 4.573 4.598 1,739,913 +0.02(+0.43%)
Jul 09, 2025 4.607 4.607 4.510 4.578 1,468,689 +0.04(+0.86%)
Jul 08, 2025 4.432 4.559 4.427 4.539 2,908,844 +0.10(+2.19%)
Jul 07, 2025 4.393 4.461 4.388 4.442 2,082,600 +0.05(+1.11%)
Jul 03, 2025 4.354 4.413 4.326 4.393 698,835 +0.08(+1.81%)
Jul 02, 2025 4.257 4.335 4.228 4.315 1,798,391 +0.06(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.