Ardagh Metal Packaging S.A. (AMBP) NYSE
4.05
+0.03(+0.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.05
+0.03(+0.75%)
Currency In USD
If you invested $1000 in Ardagh Metal Packaging S.A. (AMBP) since IPO date, it would be worth $613.64 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $598.23, while $1000 invested 1 year ago would be worth $1,128.13. This corresponds to total returns of -38.64%, -40.18%, 12.81%, respectively, with annualized returns of -8.24%, -9.76%, 12.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.03 | 4.02 | 4.02 | 4.03 | 3.93 | 1.17M |
| May 29, 2026 | 4.22 | 4.03 | 4.03 | 4.22 | 4 | 1.16M |
| May 28, 2026 | 4.16 | 4.2 | 4.2 | 4.25 | 4.14 | 1.1M |
| May 27, 2026 | 4.12 | 4.18 | 4.18 | 4.28 | 4.12 | 1.13M |
| May 26, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.02 | 2.02M |
| May 22, 2026 | 4.06 | 4.04 | 4.04 | 4.08 | 4.04 | 579,078 |
| May 21, 2026 | 4.02 | 4.07 | 4.07 | 4.11 | 3.95 | 3.71M |
| May 20, 2026 | 3.95 | 4.05 | 4.05 | 4.09 | 3.92 | 2.8M |
| May 19, 2026 | 3.97 | 3.97 | 3.97 | 4.01 | 3.93 | 933,076 |
| May 18, 2026 | 3.94 | 4.01 | 4.01 | 4.05 | 3.93 | 1.32M |
| May 15, 2026 | 3.99 | 3.95 | 3.95 | 4 | 3.9 | 1.69M |
| May 14, 2026 | 4.03 | 4.01 | 4.01 | 4.05 | 3.98 | 800,635 |
| May 13, 2026 | 3.97 | 4.01 | 4.01 | 4.06 | 3.97 | 1.33M |
| May 12, 2026 | 3.98 | 4 | 4 | 4.05 | 3.95 | 1.27M |
| May 11, 2026 | 4 | 3.97 | 3.97 | 4.01 | 3.92 | 963,000 |
| May 08, 2026 | 3.97 | 4 | 4 | 4.05 | 3.96 | 517,369 |
| May 07, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.95 | 642,603 |
| May 06, 2026 | 4 | 3.97 | 3.97 | 4.09 | 3.95 | 808,036 |
| May 05, 2026 | 3.96 | 3.93 | 3.93 | 4.01 | 3.9 | 906,576 |
| May 04, 2026 | 3.9 | 3.94 | 3.94 | 3.96 | 3.88 | 968,168 |
| May 01, 2026 | 3.88 | 3.94 | 3.94 | 3.97 | 3.85 | 691,736 |
| April 30, 2026 | 3.81 | 3.85 | 3.85 | 3.89 | 3.81 | 868,698 |
| April 29, 2026 | 3.86 | 3.85 | 3.85 | 3.86 | 3.74 | 1.77M |
| April 28, 2026 | 4.01 | 3.9 | 3.9 | 4.01 | 3.84 | 1.16M |
| April 27, 2026 | 4.03 | 3.98 | 3.98 | 4.09 | 3.97 | 1.57M |
| April 24, 2026 | 3.95 | 4.01 | 4.01 | 4.02 | 3.87 | 1.09M |
| April 23, 2026 | 4.15 | 3.94 | 3.94 | 4.15 | 3.86 | 1.72M |
| April 22, 2026 | 3.94 | 3.85 | 3.85 | 3.96 | 3.83 | 1.35M |
| April 21, 2026 | 4.09 | 3.94 | 3.94 | 4.12 | 3.93 | 1.09M |
| April 20, 2026 | 4.19 | 4.11 | 4.11 | 4.2 | 4.1 | 701,890 |
| April 17, 2026 | 4.18 | 4.2 | 4.2 | 4.26 | 4.17 | 997,601 |
| April 16, 2026 | 4.08 | 4.12 | 4.12 | 4.19 | 4.08 | 767,920 |
| April 15, 2026 | 4.07 | 4.11 | 4.11 | 4.11 | 4.04 | 789,274 |
| April 14, 2026 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 1.17M |
| April 13, 2026 | 4.09 | 4.15 | 4.15 | 4.16 | 4.07 | 751,526 |
| April 10, 2026 | 4.13 | 4.12 | 4.12 | 4.2 | 4.1 | 1.23M |
| April 09, 2026 | 4.1 | 4.15 | 4.15 | 4.19 | 4.1 | 927,267 |
| April 08, 2026 | 4.06 | 4.15 | 4.15 | 4.16 | 4.04 | 1.39M |
| April 07, 2026 | 4.03 | 3.91 | 3.91 | 4.08 | 3.85 | 1.72M |
| April 06, 2026 | 4.07 | 4.03 | 4.03 | 4.1 | 4 | 607,026 |
| April 02, 2026 | 4.06 | 4.09 | 4.09 | 4.13 | 4.01 | 890,520 |
| April 01, 2026 | 4.09 | 4.11 | 4.11 | 4.14 | 4.06 | 1.16M |
| March 31, 2026 | 4 | 4.05 | 4.05 | 4.13 | 3.94 | 1.75M |
| March 30, 2026 | 3.97 | 3.93 | 3.93 | 4.03 | 3.9 | 1.72M |
| March 27, 2026 | 4.13 | 3.94 | 3.94 | 4.17 | 3.94 | 1.41M |
| March 26, 2026 | 4.22 | 4.15 | 4.15 | 4.27 | 4.14 | 1.13M |
| March 25, 2026 | 4.22 | 4.25 | 4.25 | 4.32 | 4.18 | 2.41M |
| March 24, 2026 | 4.06 | 4.16 | 4.16 | 4.18 | 4.05 | 773,029 |
| March 23, 2026 | 4 | 4.1 | 4.1 | 4.13 | 3.98 | 2.12M |
| March 20, 2026 | 4.08 | 3.92 | 3.92 | 4.08 | 3.87 | 2.39M |
| March 19, 2026 | 3.98 | 4.03 | 4.03 | 4.07 | 3.9 | 1.17M |
| March 18, 2026 | 4.19 | 4.01 | 4.01 | 4.2 | 4 | 856,836 |
| March 17, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.16 | 1.25M |
| March 16, 2026 | 4.16 | 4.21 | 4.21 | 4.21 | 4.09 | 1.04M |
| March 13, 2026 | 4.11 | 4.1 | 4.1 | 4.13 | 4.04 | 1.24M |
| March 12, 2026 | 4.19 | 4.11 | 4.11 | 4.23 | 4.08 | 1.77M |
| March 11, 2026 | 4.36 | 4.34 | 4.24 | 4.41 | 4.28 | 1.78M |
| March 10, 2026 | 4.36 | 4.37 | 4.27 | 4.45 | 4.3 | 2.76M |
| March 09, 2026 | 4.46 | 4.39 | 4.29 | 4.47 | 4.32 | 2.54M |
| March 06, 2026 | 4.58 | 4.52 | 4.42 | 4.61 | 4.46 | 953,136 |