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

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

2.820 -0.040 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 2.880 2.905 2.750 2.820 2,413,064 -0.04(-1.40%)
Mar 10, 2025 2.880 2.940 2.840 2.860 2,488,275 -0.04(-1.38%)
Mar 07, 2025 2.770 2.900 2.770 2.900 2,074,108 +0.12(+4.32%)
Mar 06, 2025 2.760 2.795 2.740 2.780 1,427,901 +0.00(+0.00%)
Mar 05, 2025 2.750 2.825 2.740 2.780 1,197,025 +0.06(+2.21%)
Mar 04, 2025 2.850 2.850 2.710 2.720 1,348,225 -0.12(-4.23%)
Mar 03, 2025 2.880 2.980 2.840 2.840 1,311,223 -0.03(-1.05%)
Feb 28, 2025 3.110 3.115 2.850 2.870 5,560,477 -0.29(-9.18%)
Feb 27, 2025 2.890 3.210 2.890 3.160 5,875,313 +0.25(+8.59%)
Feb 26, 2025 2.780 2.910 2.765 2.910 4,198,784 +0.13(+4.68%)
Feb 25, 2025 2.800 2.830 2.745 2.780 1,709,949 +0.02(+0.72%)
Feb 24, 2025 2.770 2.790 2.720 2.760 1,094,586 +0.02(+0.73%)
Feb 21, 2025 2.770 2.815 2.730 2.740 1,434,088 +0.01(+0.37%)
Feb 20, 2025 2.650 2.740 2.650 2.730 1,479,652 +0.08(+3.02%)
Feb 19, 2025 2.610 2.690 2.585 2.650 1,593,999 +0.02(+0.76%)
Feb 18, 2025 2.610 2.640 2.600 2.630 631,154 +0.00(+0.00%)
Feb 14, 2025 2.640 2.670 2.600 2.630 517,363 +0.01(+0.38%)
Feb 13, 2025 2.640 2.670 2.600 2.620 1,120,857 +0.00(+0.00%)
Feb 12, 2025 2.630 2.680 2.620 2.620 653,665 -0.07(-2.60%)
Feb 11, 2025 2.620 2.700 2.610 2.690 1,092,050 +0.04(+1.51%)
Feb 10, 2025 2.530 2.700 2.530 2.650 1,446,418 +0.14(+5.58%)
Feb 07, 2025 2.620 2.620 2.500 2.510 1,448,150 -0.11(-4.20%)
Feb 06, 2025 2.720 2.720 2.610 2.620 1,267,681 -0.08(-2.96%)
Feb 05, 2025 2.740 2.750 2.690 2.700 910,622 -0.04(-1.46%)
Feb 04, 2025 2.730 2.740 2.670 2.740 1,057,622 +0.01(+0.37%)
Feb 03, 2025 2.750 2.755 2.700 2.730 733,848 -0.04(-1.44%)
Jan 31, 2025 2.810 2.820 2.750 2.770 851,824 -0.04(-1.42%)
Jan 30, 2025 2.780 2.820 2.760 2.810 1,212,410 +0.05(+1.81%)
Jan 29, 2025 2.780 2.800 2.740 2.760 801,302 -0.02(-0.72%)
Jan 28, 2025 2.800 2.820 2.760 2.780 759,721 -0.04(-1.42%)
Jan 27, 2025 2.800 2.850 2.790 2.820 906,962 +0.03(+1.08%)
Jan 24, 2025 2.780 2.810 2.760 2.790 556,559 +0.00(+0.00%)
Jan 23, 2025 2.770 2.800 2.750 2.790 664,972 +0.00(+0.00%)
Jan 22, 2025 2.820 2.830 2.770 2.790 824,082 -0.05(-1.76%)
Jan 21, 2025 2.840 2.880 2.820 2.840 1,227,084 +0.04(+1.43%)
Jan 17, 2025 2.820 2.860 2.770 2.800 852,240 +0.01(+0.36%)
Jan 16, 2025 2.750 2.810 2.680 2.790 1,688,225 -0.05(-1.76%)
Jan 15, 2025 2.830 2.845 2.800 2.840 881,705 +0.07(+2.53%)
Jan 14, 2025 2.820 2.885 2.750 2.770 1,406,358 -0.05(-1.77%)
Jan 13, 2025 2.680 2.830 2.670 2.820 1,938,396 +0.14(+5.22%)
Jan 10, 2025 2.680 2.750 2.660 2.680 1,852,921 -0.05(-1.83%)
Jan 08, 2025 2.750 2.750 2.680 2.730 1,827,985 -0.02(-0.73%)
Jan 07, 2025 2.890 2.890 2.750 2.750 2,181,174 -0.14(-4.84%)
Jan 06, 2025 2.970 3.050 2.890 2.890 2,427,783 -0.08(-2.69%)
Jan 03, 2025 2.980 3.010 2.930 2.970 1,657,903 +0.00(+0.00%)
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 and Conditions.