Ardagh Metal Packaging S.A. (AMBP) NYSE

3.55

-0.03(-0.84%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.573.583.583.643.55545,708
September 04, 20253.533.553.553.583.51790,514
September 03, 20253.613.513.523.623.491.25M
September 02, 20253.673.633.633.683.62931,810
August 29, 20253.653.693.693.73.64689,015
August 28, 20253.723.643.643.723.63788,713
August 27, 20253.673.693.693.723.64779,886
August 26, 20253.673.673.673.73.65691,740
August 25, 20253.753.683.683.793.65715,800
August 22, 20253.743.773.773.83.711.02M
August 21, 20253.713.713.713.753.66661,414
August 20, 20253.743.713.713.783.68517,216
August 19, 20253.763.723.723.783.69774,300
August 18, 20253.853.773.773.873.75689,500
August 15, 20253.863.823.823.893.8712,964
August 14, 20253.913.863.863.943.8759,410
August 13, 20253.993.963.964.023.93948,811
August 12, 20253.893.973.9743.871.36M
August 11, 20253.83.863.863.93.781.35M
August 08, 20253.833.773.773.833.771.09M
August 07, 20253.783.83.83.843.751.33M
August 06, 20253.923.863.763.923.821.91M
August 05, 20253.953.923.823.973.891.75M
August 04, 20253.953.913.813.983.91.45M
August 01, 20253.873.913.913.943.861.86M
July 31, 20253.933.963.964.023.921.83M
July 30, 20253.993.983.984.033.922.01M
July 29, 20253.963.983.984.063.952.5M
July 28, 20253.71444.073.665.61M
July 25, 20253.873.763.763.93.752.19M
July 24, 20254.583.883.884.593.845.56M
July 23, 20254.654.644.644.664.6986,331
July 22, 20254.534.614.614.684.531.36M
July 21, 20254.614.524.524.634.52955,134
July 18, 20254.564.574.574.594.5918,900
July 17, 20254.64.554.554.634.54812,820
July 16, 20254.64.64.64.614.531.11M
July 15, 20254.724.64.64.754.591.15M
July 14, 20254.744.714.714.784.681.38M
July 11, 20254.714.744.744.764.65988,800
July 10, 20254.74.724.724.784.71.68M
July 09, 20254.734.74.74.734.631.43M
July 08, 20254.554.664.664.684.552.83M
July 07, 20254.514.564.564.584.512.03M
July 03, 20254.474.514.514.534.44680,731
July 02, 20254.374.434.434.454.341.76M
July 01, 20254.294.374.374.444.281.58M
June 30, 20254.34.284.284.334.241.15M
June 27, 20254.334.34.34.364.263.87M
June 26, 20254.294.334.334.364.281.25M
June 25, 20254.264.274.274.34.23998,641
June 24, 20254.264.274.274.284.191.97M
June 23, 20254.174.214.214.234.111.26M
June 20, 20254.144.174.174.214.112.31M
June 18, 20254.134.134.134.244.121.67M
June 17, 20254.194.124.124.224.12.3M
June 16, 20254.144.224.224.274.131.7M
June 13, 20254.14.114.114.164.053M
June 12, 20254.114.144.144.214.11.92M
June 11, 20254.24.114.114.24.092.26M