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

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

3.960 +0.010 (+0.25%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.950 4.035 3.900 3.950 1,138,167 -0.03(-0.75%)
Apr 29, 2024 4.060 4.170 3.950 3.980 1,566,834 -0.07(-1.73%)
Apr 26, 2024 4.010 4.105 3.995 4.050 2,734,947 +0.04(+1.00%)
Apr 25, 2024 3.690 4.085 3.660 4.010 2,588,667 +0.28(+7.51%)
Apr 24, 2024 3.670 3.740 3.640 3.730 1,083,449 +0.02(+0.54%)
Apr 23, 2024 3.600 3.720 3.590 3.710 1,420,502 +0.08(+2.20%)
Apr 22, 2024 3.490 3.640 3.470 3.630 1,065,664 +0.14(+4.01%)
Apr 19, 2024 3.440 3.530 3.430 3.490 1,569,455 +0.04(+1.16%)
Apr 18, 2024 3.400 3.500 3.360 3.450 1,640,787 +0.08(+2.37%)
Apr 17, 2024 3.500 3.500 3.350 3.370 1,193,305 -0.09(-2.60%)
Apr 16, 2024 3.310 3.470 3.250 3.460 5,421,159 +0.13(+3.90%)
Apr 15, 2024 3.450 3.470 3.290 3.330 1,280,734 -0.08(-2.35%)
Apr 12, 2024 3.420 3.465 3.400 3.410 1,267,080 -0.03(-0.87%)
Apr 11, 2024 3.460 3.490 3.430 3.440 1,227,728 -0.01(-0.29%)
Apr 10, 2024 3.440 3.480 3.370 3.450 1,151,247 -0.04(-1.15%)
Apr 09, 2024 3.500 3.530 3.480 3.490 1,553,830 +0.01(+0.29%)
Apr 08, 2024 3.490 3.515 3.470 3.480 727,397 +0.00(+0.00%)
Apr 05, 2024 3.530 3.530 3.420 3.480 1,174,260 -0.05(-1.42%)
Apr 04, 2024 3.490 3.570 3.460 3.530 1,388,762 +0.05(+1.44%)
Apr 03, 2024 3.350 3.490 3.350 3.480 1,929,968 +0.11(+3.26%)
Apr 02, 2024 3.410 3.430 3.353 3.370 549,785 -0.05(-1.46%)
Apr 01, 2024 3.350 3.430 3.320 3.420 1,683,824 -0.01(-0.29%)
Mar 28, 2024 3.410 3.440 3.440 3.430 2,247,353 +0.04(+1.18%)
Mar 27, 2024 3.350 3.450 3.350 3.390 1,279,902 +0.04(+1.19%)
Mar 26, 2024 3.370 3.400 3.325 3.350 1,087,717 -0.01(-0.30%)
Mar 25, 2024 3.420 3.470 3.330 3.360 2,042,873 -0.05(-1.47%)
Mar 22, 2024 3.480 3.490 3.390 3.410 2,199,617 -0.06(-1.73%)
Mar 21, 2024 3.510 3.510 3.440 3.470 556,373 -0.02(-0.57%)
Mar 20, 2024 3.430 3.505 3.420 3.490 650,872 +0.04(+1.16%)
Mar 19, 2024 3.360 3.450 3.360 3.450 935,059 +0.06(+1.77%)
Mar 18, 2024 3.440 3.440 3.330 3.390 858,229 -0.08(-2.31%)
Mar 15, 2024 3.340 3.520 3.340 3.470 1,666,639 +0.13(+3.89%)
Mar 14, 2024 3.470 3.510 3.330 3.340 711,738 -0.15(-4.30%)
Mar 13, 2024 3.420 3.530 3.420 3.490 856,983 +0.07(+2.05%)
Mar 12, 2024 3.390 3.445 3.340 3.420 1,393,712 +0.02(+0.59%)
Mar 11, 2024 3.361 3.419 3.351 3.400 785,395 +0.04(+1.16%)
Mar 08, 2024 3.371 3.419 3.351 3.361 1,001,532 +0.02(+0.58%)
Mar 07, 2024 3.186 3.351 3.186 3.342 1,516,128 +0.17(+5.20%)
Mar 06, 2024 3.167 3.206 3.138 3.177 965,231 +0.02(+0.62%)
Mar 05, 2024 3.186 3.186 3.128 3.157 925,413 -0.02(-0.61%)
Mar 04, 2024 3.157 3.234 3.147 3.177 1,246,356 +0.05(+1.55%)
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.