Ardagh Metal Packaging S.A. (AMBP) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ardagh Metal Packaging S.A. (AMBP) since IPO date, it would be worth $716.67 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $682.54, while $1000 invested 1 year ago would be worth $1,306.63. This corresponds to total returns of -28.33%, -31.75%, 30.66%, respectively, with annualized returns of -5.54%, -7.35%, 30.66%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.83 | 4.73 | 4.73 | 4.84 | 4.7 | 1.65M |
| July 30, 2026 | 4.98 | 4.85 | 4.85 | 5 | 4.81 | 2.45M |
| July 29, 2026 | 5.15 | 4.96 | 4.96 | 5.17 | 4.91 | 3.03M |
| July 28, 2026 | 4.9 | 5.21 | 5.21 | 5.25 | 4.81 | 8.46M |
| July 27, 2026 | 4.81 | 4.84 | 4.84 | 4.93 | 4.8 | 11.16M |
| July 23, 2026 | 5.16 | 4.72 | 4.72 | 5.43 | 4.67 | 4.45M |
| July 22, 2026 | 4.69 | 4.71 | 4.71 | 4.8 | 4.61 | 2.99M |
| July 21, 2026 | 4.63 | 4.69 | 4.69 | 4.72 | 4.49 | 2.11M |
| July 20, 2026 | 4.67 | 4.5 | 4.5 | 4.69 | 4.46 | 3.97M |
| July 17, 2026 | 4.71 | 4.69 | 4.69 | 4.83 | 4.62 | 2.21M |
| July 16, 2026 | 4.54 | 4.75 | 4.75 | 4.75 | 4.53 | 2.58M |
| July 15, 2026 | 4.44 | 4.52 | 4.52 | 4.55 | 4.43 | 1.86M |
| July 14, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.38 | 1.54M |
| July 13, 2026 | 4.67 | 4.46 | 4.46 | 4.7 | 4.39 | 2.04M |
| July 10, 2026 | 4.63 | 4.63 | 4.63 | 4.66 | 4.55 | 1.15M |
| July 09, 2026 | 4.53 | 4.63 | 4.63 | 4.66 | 4.45 | 1.5M |
| July 08, 2026 | 4.72 | 4.53 | 4.53 | 4.73 | 4.49 | 3.02M |
| July 07, 2026 | 4.73 | 4.75 | 4.75 | 4.84 | 4.7 | 1.35M |
| July 06, 2026 | 4.8 | 4.72 | 4.72 | 4.83 | 4.63 | 2.1M |
| July 02, 2026 | 4.71 | 4.83 | 4.83 | 4.85 | 4.7 | 2.68M |
| July 01, 2026 | 4.71 | 4.69 | 4.69 | 4.72 | 4.64 | 1.94M |
| June 30, 2026 | 4.56 | 4.74 | 4.74 | 4.81 | 4.54 | 3.9M |
| June 29, 2026 | 4.56 | 4.59 | 4.59 | 4.64 | 4.5 | 3.35M |
| June 26, 2026 | 4.52 | 4.61 | 4.61 | 4.64 | 4.51 | 3.86M |
| June 25, 2026 | 4.53 | 4.5 | 4.5 | 4.55 | 4.44 | 1.8M |
| June 24, 2026 | 4.59 | 4.48 | 4.48 | 4.67 | 4.45 | 3.35M |
| June 23, 2026 | 4.5 | 4.58 | 4.58 | 4.6 | 4.43 | 2.4M |
| June 22, 2026 | 4.35 | 4.5 | 4.5 | 4.52 | 4.33 | 1.33M |
| June 18, 2026 | 4.41 | 4.34 | 4.34 | 4.48 | 4.34 | 1.8M |
| June 17, 2026 | 4.34 | 4.35 | 4.35 | 4.49 | 4.27 | 1.71M |
| June 16, 2026 | 4.26 | 4.36 | 4.36 | 4.37 | 4.25 | 1.6M |
| June 15, 2026 | 4.28 | 4.24 | 4.24 | 4.35 | 4.19 | 2.31M |
| June 12, 2026 | 4.08 | 4.2 | 4.2 | 4.23 | 4.08 | 3.3M |
| June 11, 2026 | 3.97 | 4.06 | 4.06 | 4.08 | 3.92 | 4.11M |
| June 10, 2026 | 4.09 | 4.05 | 4.05 | 4.11 | 4.05 | 1.01M |
| June 09, 2026 | 3.96 | 4.07 | 4.07 | 4.09 | 3.96 | 1.46M |
| June 08, 2026 | 3.94 | 3.93 | 3.93 | 3.96 | 3.88 | 1.22M |
| June 05, 2026 | 3.98 | 3.94 | 3.94 | 4.02 | 3.91 | 996,533 |
| June 04, 2026 | 4.05 | 3.98 | 3.98 | 4.07 | 3.95 | 934,876 |
| June 03, 2026 | 4.03 | 3.98 | 3.98 | 4.05 | 3.95 | 1.11M |
| June 02, 2026 | 4.03 | 4.06 | 4.06 | 4.09 | 4.01 | 1.01M |
| 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 |