Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Nov 30, 2021 7.429 7.476 7.217 7.228 1,063,389 -0.25(-3.31%)
Nov 29, 2021 7.429 7.669 7.391 7.476 1,170,037 +0.05(+0.62%)
Nov 26, 2021 7.290 7.514 7.290 7.429 608,428 +0.03(+0.42%)
Nov 24, 2021 7.306 7.468 7.251 7.398 1,176,320 +0.05(+0.74%)
Nov 23, 2021 7.630 7.684 7.333 7.344 870,862 -0.29(-3.75%)
Nov 22, 2021 7.522 7.696 7.507 7.630 2,094,452 +0.21(+2.81%)
Nov 19, 2021 7.445 7.468 7.323 7.421 827,649 +0.00(+0.00%)
Nov 18, 2021 7.468 7.421 7.313 7.421 760,896 -0.06(-0.83%)
Nov 17, 2021 7.522 7.634 7.460 7.483 802,976 -0.03(-0.41%)
Nov 16, 2021 7.360 7.530 7.360 7.514 3,354,956 +0.11(+1.46%)
Nov 15, 2021 7.452 7.514 7.375 7.406 849,547 -0.04(-0.52%)
Nov 12, 2021 7.561 7.568 7.406 7.445 1,457,844 -0.09(-1.13%)
Nov 11, 2021 7.584 7.622 7.429 7.530 772,109 +0.06(+0.83%)
Nov 10, 2021 7.421 7.468 7.468 523,832 +0.02(+0.21%)
Nov 09, 2021 7.460 7.483 7.352 7.452 580,799 +0.02(+0.21%)
Nov 08, 2021 7.507 7.530 7.336 7.437 1,006,530 -0.02(-0.31%)
Nov 05, 2021 7.429 7.537 7.344 7.460 1,640,673 +0.04(+0.52%)
Nov 04, 2021 7.437 7.503 7.329 7.421 510,296 -0.08(-1.03%)
Nov 03, 2021 7.398 7.537 7.352 7.499 501,540 +0.06(+0.83%)
Nov 02, 2021 7.460 7.522 7.375 7.437 474,712 -0.06(-0.82%)
Nov 01, 2021 7.530 7.638 7.615 7.499 1,654,688 -0.12(-1.52%)
Oct 29, 2021 7.661 7.723 7.545 7.615 980,209 -0.01(-0.10%)
Oct 28, 2021 7.885 7.885 7.592 7.622 1,548,396 +0.25(+3.35%)
Oct 27, 2021 7.197 7.414 7.143 7.375 1,000,658 +0.15(+2.14%)
Oct 26, 2021 7.344 7.220 1,401,073 -0.04(-0.53%)
Oct 25, 2021 7.568 7.638 7.220 7.259 917,760 -0.43(-5.63%)
Oct 22, 2021 7.708 7.823 7.615 7.692 878,614 -0.02(-0.30%)
Oct 21, 2021 7.715 7.800 7.661 7.715 948,115 -0.01(-0.10%)
Oct 20, 2021 7.522 7.785 7.483 7.723 757,425 +0.19(+2.46%)
Oct 19, 2021 7.507 7.646 7.445 7.537 1,213,040 +0.03(+0.41%)
Oct 18, 2021 7.491 7.622 7.391 7.507 1,033,259 -0.05(-0.61%)
Oct 15, 2021 7.738 7.754 7.483 7.553 667,189 -0.10(-1.31%)
Oct 14, 2021 7.746 7.770 7.522 7.653 1,027,563 -0.04(-0.50%)
Oct 13, 2021 8.009 8.009 7.692 7.692 1,050,079 -0.18(-2.26%)
Oct 12, 2021 7.793 8.024 7.777 7.870 788,953 +0.05(+0.59%)
Oct 11, 2021 7.746 8.009 7.746 7.823 586,667 +0.14(+1.81%)
Oct 08, 2021 7.785 7.847 7.669 7.684 623,573 -0.09(-1.09%)
Oct 07, 2021 7.847 7.970 7.723 7.769 1,102,400 -0.11(-1.37%)
Oct 06, 2021 7.731 7.885 7.576 7.878 1,383,880 +0.19(+2.51%)
Oct 05, 2021 7.553 7.723 7.522 7.684 957,267 +0.13(+1.74%)
Oct 04, 2021 7.599 7.731 7.429 7.553 1,650,767 -0.12(-1.61%)
Oct 01, 2021 7.715 7.738 7.553 7.677 1,444,597 -0.02(-0.30%)
Sep 30, 2021 7.793 7.831 7.615 7.700 2,068,920 -0.06(-0.80%)
Sep 29, 2021 7.638 7.800 7.592 7.762 1,203,753 +0.07(+0.90%)
Sep 28, 2021 7.769 7.793 7.646 7.692 802,343 -0.13(-1.68%)
Sep 27, 2021 7.800 7.854 7.653 7.823 970,470 +0.10(+1.30%)
Sep 24, 2021 7.808 7.963 7.607 7.723 2,582,283 -0.08(-0.99%)
Sep 23, 2021 8.156 8.156 7.793 7.800 2,074,546 -0.28(-3.44%)
Sep 22, 2021 7.839 8.110 7.808 8.079 727,244 +0.24(+3.06%)
Sep 21, 2021 8.024 8.040 7.831 7.839 449,587 -0.10(-1.27%)
Sep 20, 2021 7.924 8.063 7.823 7.939 2,564,268 -0.17(-2.10%)
Sep 17, 2021 7.986 8.164 7.986 8.110 2,315,766 +0.11(+1.35%)
Sep 16, 2021 8.102 8.110 7.956 8.001 1,608,797 -0.13(-1.62%)
Sep 15, 2021 8.055 8.195 8.048 8.133 1,558,669 +0.02(+0.19%)
Sep 14, 2021 8.171 8.171 8.079 8.117 1,046,873 -0.05(-0.66%)
Sep 13, 2021 8.233 8.233 8.079 8.171 1,249,558 +0.08(+0.96%)
Sep 10, 2021 8.179 8.202 8.009 8.094 1,258,346 +0.01(+0.10%)
Sep 09, 2021 8.303 8.372 8.055 8.086 1,871,901 -0.22(-2.61%)
Sep 08, 2021 8.295 8.357 8.241 8.303 535,202 +0.02(+0.28%)
Sep 07, 2021 8.643 8.720 8.272 8.280 1,023,171 -0.36(-4.12%)
Sep 03, 2021 8.272 8.697 8.249 8.635 1,136,092 +0.26(+3.04%)
Sep 02, 2021 8.256 8.388 8.195 8.380 1,957,251 +0.05(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.