Amcor plc - AMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.63	50.49	50.49	50.53	49.46	6.47M
February 19, 2026	49.64	49.53	49.53	50.24	49.15	4.01M
February 18, 2026	49.47	49.59	49.59	49.95	49.33	4.14M
February 17, 2026	50	49.56	49.56	50.02	48.94	5.06M
February 13, 2026	49.9	50.09	50.09	50.58	49.48	5.65M
February 12, 2026	49.85	49.74	49.74	50.35	49.26	6.94M
February 11, 2026	48.59	50.09	50.09	50.12	48.36	10.15M
February 10, 2026	48.6	48.53	48.53	49.04	48.38	4.21M
February 09, 2026	47.73	48.41	48.41	48.66	47.1	5.38M
February 06, 2026	47.8	48.17	48.17	48.39	47.51	7.19M
February 05, 2026	48.57	46.78	46.78	48.85	46.72	9.17M
February 04, 2026	46.14	48.56	48.56	48.8	46.14	11.17M
February 03, 2026	43.93	44.92	44.92	45.18	43.67	8.94M
February 02, 2026	44.27	43.75	43.75	44.29	43.32	7.83M
January 30, 2026	43.52	44.25	44.25	44.29	43.21	6.78M
January 29, 2026	44.2	43.89	43.89	44.48	43.65	7.82M
January 28, 2026	44.79	44.19	44.19	45	43.87	5.41M
January 27, 2026	44.32	44.72	44.72	44.8	44.18	3.48M
January 26, 2026	44.6	44.53	44.53	44.96	44.13	5.54M
January 23, 2026	42.6	44.28	44.28	44.4	42.51	15.26M
January 22, 2026	42.35	42.77	42.77	43.14	42.32	6.28M
January 21, 2026	41.46	42.4	42.4	42.41	41.42	6.21M
January 20, 2026	42.07	41.17	41.17	42.12	40.93	9.74M
January 16, 2026	43.88	40.94	40.94	43.89	40.85	10.28M
January 15, 2026	44.56	44.16	44.16	45.49	43.38	4.35M
January 14, 2026	44.1	44.1	220.5	44.7	44	3.06M
January 13, 2026	43.25	43.75	218.75	43.85	43.05	4.94M
January 12, 2026	43.3	43.05	215.25	43.4	42.9	4.04M
January 09, 2026	43.3	43.25	216.25	43.45	42.85	3.04M
January 08, 2026	41.75	43.35	216.75	43.5	41.65	4.81M
January 07, 2026	43.4	42	210	43.5	41.95	3.99M
January 06, 2026	42.2	42.85	214.25	42.9	42.15	3.47M
January 05, 2026	41.8	42.3	211.5	42.4	41.55	3.64M
January 02, 2026	41.75	42.05	210.25	42.15	41.3	3.12M
December 31, 2025	41.9	41.7	208.5	42	41.65	1.74M
December 30, 2025	42.2	41.95	209.75	42.25	41.9	2.02M
December 29, 2025	41.65	42.25	211.25	42.3	41.55	3.11M
December 26, 2025	41.4	41.6	208	41.6	41.25	1.98M
December 24, 2025	41.45	41.3	206.5	41.55	41.3	2.09M
December 23, 2025	41.6	41.35	206.75	41.65	41.3	2.8M
December 22, 2025	41.45	41.6	208	41.6	41.3	3.17M
December 19, 2025	41.6	41.45	207.25	41.85	41.35	6.89M
December 18, 2025	42	41.7	208.5	42.2	41.55	3.62M
December 17, 2025	41.5	41.85	209.25	42.15	41.4	3.77M
December 16, 2025	41.85	41.6	208	42.25	41.2	4.07M
December 15, 2025	41.45	41.25	41.25	41.55	40.9	4.47M
December 12, 2025	41.75	41.15	41.15	41.95	41.15	3.3M
December 11, 2025	41.2	41.65	41.65	41.8	41.15	3.56M
December 10, 2025	40.65	41	41	41.05	40.45	3.75M
December 09, 2025	41.1	40.55	40.55	41.25	40.45	3.75M
December 08, 2025	41.5	41.25	41.25	41.5	41.1	3.42M
December 05, 2025	41.45	41.5	41.5	41.6	41.3	3.38M
December 04, 2025	42.2	41.6	41.6	42.45	41.6	3.32M
December 03, 2025	42.05	42.3	42.3	42.45	42.05	4.03M
December 02, 2025	42.8	42	42	42.8	41.55	3.94M
December 01, 2025	42.65	42.7	42.7	42.95	42.55	3.62M
November 28, 2025	42.3	42.6	42.6	42.9	42.15	1.73M
November 26, 2025	42.55	43.1	42.45	43.25	42.5	3.7M
November 25, 2025	42.6	42.55	41.9	42.85	42.3	7.06M
November 24, 2025	42.45	42.35	41.7	42.75	42.1	8.03M

Amcor plc (AMCR) NYSE