Dark

AMBP
Ardagh Metal Packaging S.A.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

3.88USD+2.918%(+0.11)2,976,878

3.79Bid 3.80Ask 0.01Spread

Pre-market

May 16, 2025 8:56:30 AM EDT

3.78USD+0.236%(+0.01)252

After-hours

May 16, 2025 4:04:30 PM EDT

3.88USD0.000%(0.00)500

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.810	3.8800	3.7800	3.88	+2.918%	2,976,878	0.000%
2025-05-15	3.770	3.8550	3.7500	3.77	-0.789%	2,161,860	+2.918%
2025-05-14	3.790	3.8700	3.7800	3.80	0.000%	2,781,932	+2.105%
2025-05-13	3.840	3.9400	3.7900	3.80	-0.783%	2,047,422	+2.105%
2025-05-12	3.790	3.8300	3.6950	3.83	+2.681%	1,850,026	+1.305%
2025-05-09	3.620	3.7500	3.5950	3.73	+3.039%	2,400,237	+4.021%
2025-05-08	3.550	3.6600	3.5327	3.62	+2.260%	1,861,807	+7.182%
2025-05-07	3.500	3.5700	3.5000	3.54	+0.568%	1,806,440	+9.605%
2025-05-06	3.530	3.5600	3.4700	3.52	-1.401%	2,468,763	+10.227%
2025-05-05	3.550	3.5900	3.5250	3.57	-2.192%	1,330,157	+8.683%
2025-05-02	3.750	3.7700	3.6300	3.65	-1.617%	2,259,146	+6.301%
2025-05-01	3.710	3.7650	3.6210	3.71	0.000%	2,338,968	+4.582%
2025-04-30	3.730	3.7850	3.7000	3.71	-1.852%	2,066,178	+4.582%
2025-04-29	3.710	3.7900	3.6900	3.78	+1.887%	2,758,143	+2.646%
2025-04-28	3.760	3.8090	3.6448	3.71	-1.330%	3,302,582	+4.582%
2025-04-25	3.600	3.8150	3.5900	3.76	+4.444%	4,668,947	+3.191%
2025-04-24	2.950	3.6100	2.9300	3.60	+30.435%	10,767,706	+7.778%
2025-04-23	2.800	2.8100	2.7300	2.76	-0.719%	1,542,091	+40.580%
2025-04-22	2.720	2.7900	2.6800	2.78	+4.120%	1,104,629	+39.568%
2025-04-21	2.690	2.6900	2.6400	2.67	-1.111%	879,082	+45.318%
2025-04-17	2.640	2.7300	2.6250	2.70	+2.273%	1,255,943	+43.704%
2025-04-16	2.690	2.7100	2.6300	2.64	-1.493%	968,665	+46.970%
2025-04-15	2.730	2.7600	2.6700	2.68	-3.249%	944,006	+44.776%
2025-04-14	2.750	2.7800	2.7100	2.77	+1.838%	1,199,214	+40.072%
2025-04-11	2.650	2.7350	2.6150	2.72	+3.422%	1,646,458	+42.647%
2025-04-10	2.640	2.7000	2.5550	2.63	-1.866%	1,840,517	+47.529%
2025-04-09	2.590	2.7250	2.5250	2.68	+3.077%	1,836,564	+44.776%
2025-04-08	2.810	2.8200	2.5800	2.60	-4.412%	1,590,706	+49.231%
2025-04-07	2.850	2.8500	2.5600	2.72	-4.895%	2,749,469	+42.647%
2025-04-04	2.980	2.9800	2.8500	2.86	-4.983%	2,273,467	+35.664%
2025-04-03	3.010	3.0300	2.9800	3.01	-2.589%	1,663,614	+28.904%
2025-04-02	3.030	3.1000	3.0000	3.09	+1.311%	1,217,685	+25.566%
2025-04-01	3.010	3.0800	3.0000	3.05	+0.993%	1,251,491	+27.213%
2025-03-31	3.000	3.0700	2.9950	3.02	+0.667%	1,694,969	+28.477%
2025-03-28	2.980	3.0200	2.9800	3.00	+0.671%	1,328,798	+29.333%
2025-03-27	2.930	3.0000	2.9000	2.98	+1.361%	754,027	+30.201%
2025-03-26	2.880	2.9550	2.8650	2.94	+2.439%	709,614	+31.973%
2025-03-25	2.940	2.9400	2.8550	2.87	-1.034%	1,399,664	+35.192%
2025-03-24	2.910	2.9200	2.8400	2.90	+0.346%	766,399	+33.793%
2025-03-21	2.950	2.9500	2.8600	2.89	-3.020%	2,598,940	+34.256%
2025-03-20	2.970	3.0250	2.9500	2.98	+0.337%	1,202,797	+30.201%
2025-03-19	2.930	2.9850	2.9300	2.97	-0.336%	1,223,125	+30.640%
2025-03-18	2.870	2.9900	2.8700	2.98	+3.472%	1,611,307	+30.201%
2025-03-17	2.900	2.9300	2.8500	2.88	-0.690%	1,836,450	+34.722%
2025-03-14	2.720	2.9200	2.7000	2.90	+6.618%	2,428,497	+33.793%
2025-03-13	2.690	2.7300	2.6400	2.72	-1.805%	2,667,971	+42.647%
2025-03-12	2.820	2.8400	2.7500	2.77	-1.773%	2,143,823	+40.072%
2025-03-11	2.880	2.9050	2.7500	2.82	-1.399%	2,252,511	+37.589%
2025-03-10	2.880	2.9400	2.8400	2.86	-1.379%	2,313,194	+35.664%
2025-03-07	2.770	2.9000	2.7700	2.90	+4.317%	2,060,010	+33.793%
2025-03-06	2.760	2.7950	2.7400	2.78	0.000%	1,411,816	+39.568%
2025-03-05	2.750	2.8250	2.7400	2.78	+2.206%	1,170,875	+39.568%
2025-03-04	2.850	2.8500	2.7100	2.72	-4.225%	1,317,943	+42.647%
2025-03-03	2.880	2.9800	2.8400	2.84	-1.045%	1,298,299	+36.620%
2025-02-28	3.110	3.1150	2.8500	2.87	-9.177%	5,411,996	+35.192%
2025-02-27	2.890	3.2100	2.8900	3.16	+8.591%	5,798,300	+22.785%
2025-02-26	2.780	2.9100	2.7650	2.91	+4.676%	3,957,974	+33.333%
2025-02-25	2.800	2.8300	2.7450	2.78	+0.725%	1,682,895	+39.568%
2025-02-24	2.770	2.7900	2.7200	2.76	+0.730%	1,085,023	+40.580%
2025-02-21	2.770	2.8150	2.7300	2.74	+0.366%	1,407,879	+41.606%
2025-02-20	2.650	2.7400	2.6500	2.73	+3.019%	1,467,648	+42.125%
2025-02-19	2.610	2.6900	2.5850	2.65	+0.760%	1,572,805	+46.415%
2025-02-18	2.610	2.6400	2.6000	2.63	0.000%	618,468	+47.529%
2025-02-14	2.640	2.6700	2.6000	2.63	+0.382%	485,725	+47.529%
2025-02-13	2.640	2.6700	2.6000	2.62	0.000%	1,110,393	+48.092%
2025-02-12	2.630	2.6800	2.6200	2.62	-2.602%	639,528	+48.092%
2025-02-11	2.620	2.7000	2.6100	2.69	+1.509%	1,075,410	+44.238%
2025-02-10	2.530	2.7000	2.5300	2.65	+5.578%	1,437,272	+46.415%
2025-02-07	2.620	2.6200	2.5000	2.51	-4.198%	1,428,228	+54.582%
2025-02-06	2.720	2.7200	2.6100	2.62	-2.963%	1,252,470	+48.092%
2025-02-05	2.740	2.7500	2.6900	2.70	-1.460%	867,896	+43.704%
2025-02-04	2.730	2.7400	2.6700	2.74	+0.366%	1,040,212	+41.606%
2025-02-03	2.750	2.7550	2.7000	2.73	-1.444%	714,354	+42.125%
2025-01-31	2.810	2.8200	2.7500	2.77	-1.423%	822,488	+40.072%
2025-01-30	2.780	2.8200	2.7600	2.81	+1.812%	1,200,439	+38.078%
2025-01-29	2.780	2.8000	2.7400	2.76	-0.719%	779,051	+40.580%
2025-01-28	2.800	2.8200	2.7600	2.78	-1.418%	748,383	+39.568%
2025-01-27	2.800	2.8500	2.7900	2.82	+1.075%	884,343	+37.589%
2025-01-24	2.780	2.8100	2.7600	2.79	0.000%	552,647	+39.068%
2025-01-23	2.770	2.8000	2.7500	2.79	0.000%	650,517	+39.068%
2025-01-22	2.820	2.8299	2.7700	2.79	-1.761%	797,439	+39.068%
2025-01-21	2.840	2.8800	2.8200	2.84	+1.429%	1,206,076	+36.620%
2025-01-17	2.820	2.8600	2.7700	2.80	+0.358%	831,774	+38.571%
2025-01-16	2.750	2.8100	2.6800	2.79	-1.761%	1,646,780	+39.068%
2025-01-15	2.830	2.8450	2.8000	2.84	+2.527%	856,109	+36.620%
2025-01-14	2.820	2.8850	2.7500	2.77	-1.773%	1,384,063	+40.072%
2025-01-13	2.680	2.8300	2.6700	2.82	+5.224%	1,903,601	+37.589%
2025-01-10	2.680	2.7500	2.6600	2.68	-1.832%	1,832,558	+44.776%
2025-01-08	2.750	2.7500	2.6800	2.73	-0.727%	1,804,459	+42.125%
2025-01-07	2.890	2.8900	2.7500	2.75	-4.844%	2,160,207	+41.091%
2025-01-06	2.970	3.0500	2.8900	2.89	-2.694%	2,395,215	+34.256%
2025-01-03	2.980	3.0100	2.9300	2.97	0.000%	1,649,951	+30.640%
2025-01-02	3.040	3.0700	2.9700	2.97	-1.329%	752,075	+30.640%
2024-12-31	2.960	3.0300	2.9600	3.01	+1.689%	811,074	+28.904%
2024-12-30	3.050	3.0500	2.9400	2.96	-1.987%	1,554,615	+31.081%
2024-12-27	2.960	3.0600	2.9500	3.02	+1.342%	1,531,942	+28.477%
2024-12-26	3.010	3.0200	2.9600	2.98	-1.325%	850,564	+30.201%
2024-12-24	3.050	3.0600	3.0050	3.02	-1.307%	519,556	+28.477%
2024-12-23	3.050	3.1000	3.0200	3.06	0.000%	1,117,698	+26.797%
2024-12-20	3.010	3.1100	3.0000	3.06	+0.990%	1,932,812	+26.797%
2024-12-19	3.060	3.0850	2.9800	3.03	-0.329%	2,514,599	+28.053%
2024-12-18	3.180	3.1800	3.0150	3.04	-3.492%	1,566,106	+27.632%
2024-12-17	3.160	3.1650	3.0950	3.15	-0.631%	1,559,564	+23.175%
2024-12-16	3.200	3.2000	3.1600	3.17	-1.246%	993,238	+22.397%
2024-12-13	3.230	3.2300	3.1550	3.21	-0.311%	1,210,880	+20.872%
2024-12-12	3.200	3.2400	3.1600	3.22	+0.940%	1,487,904	+20.497%
2024-12-11	3.400	3.4500	3.1900	3.19	-8.069%	2,845,004	+21.630%
2024-12-10	3.450	3.5000	3.4200	3.47	+0.580%	926,387	+11.816%
2024-12-09	3.470	3.5050	3.4412	3.45	+0.583%	1,022,824	+12.464%
2024-12-06	3.480	3.5400	3.4300	3.43	-1.437%	882,794	+13.120%
2024-12-05	3.610	3.6300	3.4600	3.48	-6.199%	1,349,137	+11.494%
2024-12-04	3.750	3.7500	3.6900	3.71	-0.269%	921,609	+4.582%
2024-12-03	3.770	3.7900	3.7100	3.72	-1.326%	1,251,366	+4.301%
2024-12-02	3.710	3.7900	3.6850	3.77	+2.446%	1,013,989	+2.918%
2024-11-29	3.710	3.7200	3.6600	3.68	-0.271%	471,361	+5.435%
2024-11-27	3.710	3.7500	3.6800	3.69	-0.270%	761,752	+5.149%
2024-11-26	3.700	3.7200	3.6600	3.70	-0.270%	1,599,493	+4.865%
2024-11-25	3.750	3.7900	3.7100	3.71	-0.536%	857,240	+4.582%
2024-11-22	3.700	3.7600	3.7000	3.73	+0.539%	1,223,418	+4.021%
2024-11-21	3.610	3.7100	3.5800	3.71	+2.204%	1,279,787	+4.582%
2024-11-20	3.580	3.6450	3.5750	3.63	+0.833%	670,467	+6.887%
2024-11-19	3.600	3.6250	3.5700	3.60	-0.277%	751,848	+7.778%
2024-11-18	3.620	3.6499	3.5700	3.61	-0.276%	1,164,341	+7.479%
2024-11-15	3.680	3.6800	3.6000	3.62	-1.093%	845,589	+7.182%
2024-11-14	3.710	3.7300	3.6600	3.66	-1.081%	917,741	+6.011%
2024-11-13	3.700	3.7200	3.6600	3.70	0.000%	1,646,858	+4.865%
2024-11-12	3.790	3.8100	3.6650	3.70	-2.375%	1,319,741	+4.865%
2024-11-11	3.750	3.8300	3.7400	3.79	+1.337%	1,387,900	+2.375%
2024-11-08	3.790	3.7900	3.6500	3.74	-0.267%	1,115,042	+3.743%
2024-11-07	3.780	3.7888	3.6800	3.75	+1.626%	2,100,830	+3.467%
2024-11-06	3.790	3.8300	3.6700	3.69	0.000%	2,734,785	+5.149%
2024-11-05	3.630	3.7300	3.6300	3.69	+1.374%	1,691,526	+5.149%
2024-11-04	3.650	3.7100	3.6400	3.64	0.000%	875,214	+6.593%
2024-11-01	3.690	3.7100	3.6300	3.64	-1.087%	1,281,140	+6.593%
2024-10-31	3.750	3.7500	3.6600	3.68	-1.075%	1,193,245	+5.435%
2024-10-30	3.760	3.8300	3.7100	3.72	-0.535%	2,295,674	+4.301%
2024-10-29	3.630	3.8100	3.6000	3.74	+2.186%	4,215,748	+3.743%
2024-10-28	3.730	3.7650	3.6300	3.66	-1.348%	2,105,018	+6.011%
2024-10-25	3.900	3.9100	3.7100	3.71	-5.115%	2,185,002	+4.582%
2024-10-24	3.850	4.0150	3.7700	3.91	-6.683%	2,148,358	-0.767%
2024-10-23	4.190	4.2500	4.1600	4.19	-0.475%	1,246,840	-7.399%
2024-10-22	4.160	4.2250	4.1400	4.21	+0.959%	1,264,416	-7.838%
2024-10-21	4.230	4.2400	4.1700	4.17	-1.651%	1,140,103	-6.954%
2024-10-18	4.150	4.2600	4.1000	4.24	+2.415%	1,933,358	-8.491%
2024-10-17	4.080	4.1600	4.0500	4.14	+4.282%	1,961,962	-6.280%
2024-10-16	4.000	4.0800	3.8900	3.97	+0.253%	1,736,968	-2.267%
2024-10-15	3.930	4.0800	3.8900	3.96	+3.394%	2,912,747	-2.020%
2024-10-14	3.730	3.8300	3.7000	3.83	+2.681%	913,588	+1.305%
2024-10-11	3.750	3.7700	3.7200	3.73	0.000%	834,786	+4.021%
2024-10-10	3.690	3.7700	3.6800	3.73	0.000%	832,849	+4.021%
2024-10-09	3.660	3.7600	3.6550	3.73	+1.359%	859,848	+4.021%
2024-10-08	3.690	3.7300	3.6413	3.68	-0.541%	1,006,611	+5.435%
2024-10-07	3.760	3.7700	3.6600	3.70	-1.333%	850,648	+4.865%
2024-10-04	3.690	3.7850	3.6900	3.75	+2.180%	1,229,804	+3.467%
2024-10-03	3.700	3.7000	3.6300	3.67	-1.078%	830,550	+5.722%
2024-10-02	3.800	3.8000	3.6850	3.71	-2.111%	719,487	+4.582%
2024-10-01	3.730	3.8050	3.7150	3.79	+0.531%	914,356	+2.375%
2024-09-30	3.740	3.7750	3.7000	3.77	+0.802%	1,161,393	+2.918%
2024-09-27	3.740	3.8000	3.7150	3.74	+0.538%	1,152,569	+3.743%
2024-09-26	3.730	3.7700	3.7100	3.72	+0.541%	806,413	+4.301%
2024-09-25	3.700	3.7250	3.6800	3.70	-0.538%	786,376	+4.865%
2024-09-24	3.670	3.7350	3.6700	3.72	+1.362%	1,065,249	+4.301%
2024-09-23	3.620	3.6800	3.5650	3.67	+1.381%	992,239	+5.722%
2024-09-20	3.660	3.6900	3.6000	3.62	-1.897%	1,392,822	+7.182%
2024-09-19	3.700	3.7550	3.6650	3.69	+1.374%	1,212,934	+5.149%
2024-09-18	3.690	3.6900	3.6050	3.64	+0.275%	1,616,803	+6.593%
2024-09-17	3.650	3.7500	3.6000	3.63	-0.548%	1,895,894	+6.887%
2024-09-16	3.610	3.6700	3.5900	3.65	+1.108%	1,448,102	+6.301%
2024-09-13	3.400	3.6100	3.4000	3.61	+6.805%	1,364,760	+7.479%
2024-09-12	3.440	3.4650	3.3600	3.38	-4.520%	1,057,748	+14.793%
2024-09-11	3.550	3.5500	3.4600	3.54	-0.840%	1,019,162	+9.605%
2024-09-10	3.560	3.5850	3.5100	3.57	-0.279%	1,655,179	+8.683%
2024-09-09	3.580	3.5900	3.5400	3.58	+1.416%	1,865,041	+8.380%
2024-09-06	3.580	3.6000	3.5150	3.53	-1.120%	832,012	+9.915%
2024-09-05	3.570	3.6000	3.5300	3.57	+0.563%	1,578,675	+8.683%
2024-09-04	3.530	3.6150	3.5100	3.55	+0.567%	1,492,679	+9.296%
2024-09-03	3.530	3.5800	3.5050	3.53	-1.397%	1,616,847	+9.915%
2024-08-30	3.580	3.6100	3.5550	3.58	+0.280%	734,658	+8.380%
2024-08-29	3.660	3.6800	3.5500	3.57	-1.653%	740,288	+8.683%
2024-08-28	3.530	3.6500	3.5300	3.63	+1.397%	1,226,323	+6.887%
2024-08-27	3.570	3.6050	3.5300	3.58	+0.562%	454,240	+8.380%
2024-08-26	3.560	3.5850	3.5250	3.56	+0.850%	496,639	+8.989%
2024-08-23	3.450	3.5650	3.4500	3.53	+2.319%	937,122	+9.915%
2024-08-22	3.480	3.4900	3.4450	3.45	-0.862%	470,689	+12.464%
2024-08-21	3.440	3.4800	3.4150	3.48	+1.754%	314,934	+11.494%
2024-08-20	3.430	3.4500	3.3800	3.42	-0.292%	477,197	+13.450%
2024-08-19	3.380	3.4550	3.3650	3.43	+1.479%	810,225	+13.120%
2024-08-16	3.330	3.4200	3.3100	3.38	+0.595%	840,941	+14.793%
2024-08-15	3.320	3.4000	3.3050	3.36	+2.439%	814,302	+15.476%
2024-08-14	3.310	3.3300	3.2550	3.28	-0.304%	674,377	+18.293%
2024-08-13	3.240	3.3000	3.2100	3.29	+2.492%	915,685	+17.933%
2024-08-12	3.230	3.2500	3.1600	3.21	0.000%	1,126,273	+20.872%
2024-08-09	3.280	3.3000	3.1850	3.21	-2.432%	1,306,284	+20.872%
2024-08-08	3.370	3.4000	3.2800	3.29	-2.083%	815,624	+17.933%
2024-08-07	3.380	3.4200	3.3400	3.36	+0.299%	1,837,401	+15.476%
2024-08-06	3.380	3.4000	3.3400	3.35	-0.298%	1,056,008	+15.821%
2024-08-05	3.350	3.3850	3.3100	3.36	-2.890%	1,025,473	+15.476%
2024-08-02	3.470	3.4800	3.3800	3.46	-1.705%	1,674,664	+12.139%
2024-08-01	3.670	3.6800	3.4750	3.52	-4.348%	2,795,761	+10.227%
2024-07-31	3.640	3.7500	3.6400	3.68	+1.377%	1,170,074	+5.435%
2024-07-30	3.660	3.6650	3.6000	3.63	-0.275%	1,412,833	+6.887%
2024-07-29	3.630	3.6600	3.6000	3.64	0.000%	1,513,944	+6.593%
2024-07-26	3.730	3.7400	3.5600	3.64	-0.546%	1,643,940	+6.593%
2024-07-25	3.820	3.8650	3.6250	3.66	-2.400%	2,800,657	+6.011%
2024-07-24	3.680	3.7600	3.6600	3.75	+2.180%	2,132,322	+3.467%
2024-07-23	3.620	3.6800	3.6200	3.67	+1.662%	2,056,407	+5.722%
2024-07-22	3.510	3.6300	3.5100	3.61	+3.143%	1,686,658	+7.479%
2024-07-19	3.570	3.5800	3.5000	3.50	-1.685%	1,936,763	+10.857%
2024-07-18	3.570	3.6750	3.5600	3.56	-1.111%	1,823,885	+8.989%
2024-07-17	3.640	3.7400	3.5500	3.60	-5.263%	2,884,529	+7.778%
2024-07-16	3.650	3.8150	3.6400	3.80	+2.981%	2,076,445	+2.105%
2024-07-15	3.650	3.7100	3.6150	3.69	+1.653%	1,167,096	+5.149%
2024-07-12	3.600	3.6700	3.5300	3.63	+1.681%	1,952,063	+6.887%
2024-07-11	3.500	3.6550	3.5000	3.57	+3.478%	2,048,332	+8.683%
2024-07-10	3.440	3.4700	3.4200	3.45	+0.877%	1,225,677	+12.464%
2024-07-09	3.450	3.4500	3.3900	3.42	-0.581%	1,430,619	+13.450%
2024-07-08	3.420	3.4700	3.3700	3.44	+1.176%	1,999,082	+12.791%
2024-07-05	3.320	3.4500	3.3000	3.40	+1.493%	3,097,132	+14.118%
2024-07-03	3.370	3.4000	3.3500	3.35	-0.593%	671,004	+15.821%
2024-07-02	3.360	3.3700	3.2800	3.37	+0.298%	1,385,258	+15.134%
2024-07-01	3.460	3.4750	3.3500	3.36	-1.176%	1,596,007	+15.476%
2024-06-28	3.480	3.4950	3.3500	3.40	-2.017%	16,376,817	+14.118%
2024-06-27	3.510	3.5700	3.4350	3.47	-0.857%	1,236,888	+11.816%
2024-06-26	3.460	3.5200	3.4100	3.50	+0.575%	1,246,607	+10.857%
2024-06-25	3.580	3.6000	3.4650	3.48	-2.521%	1,024,452	+11.494%
2024-06-24	3.540	3.6200	3.5400	3.57	+1.420%	1,307,325	+8.683%
2024-06-21	3.550	3.6000	3.4900	3.52	-0.845%	1,391,668	+10.227%
2024-06-20	3.590	3.6150	3.5300	3.55	-0.560%	1,000,829	+9.296%
2024-06-18	3.660	3.7100	3.5600	3.57	-2.459%	1,260,589	+8.683%
2024-06-17	3.740	3.7400	3.6600	3.66	-1.613%	862,699	+6.011%
2024-06-14	3.720	3.7300	3.6400	3.72	0.000%	983,698	+4.301%
2024-06-13	3.820	3.8200	3.7000	3.72	-2.362%	998,051	+4.301%
2024-06-12	3.840	3.9200	3.8000	3.81	-2.057%	1,264,505	+1.837%
2024-06-11	3.910	3.9100	3.8500	3.89	-0.765%	1,193,795	-0.257%
2024-06-10	3.890	3.9500	3.8650	3.92	+0.513%	708,593	-1.020%
2024-06-07	3.960	3.9900	3.8800	3.90	-1.515%	732,049	-0.513%
2024-06-06	4.010	4.0400	3.9600	3.96	-1.737%	895,563	-2.020%
2024-06-05	4.050	4.0500	3.9800	4.03	0.000%	1,325,909	-3.722%
2024-06-04	4.010	4.0300	3.9500	4.03	+0.499%	431,674	-3.722%
2024-06-03	3.980	4.0200	3.9300	4.01	+1.519%	661,245	-3.242%
2024-05-31	3.920	3.9600	3.8500	3.95	+1.023%	935,001	-1.772%
2024-05-30	3.870	3.9100	3.8600	3.91	+2.089%	550,257	-0.767%
2024-05-29	3.890	3.9000	3.7900	3.83	-1.795%	1,595,677	+1.305%
2024-05-28	3.960	3.9800	3.8800	3.90	-1.015%	746,093	-0.513%
2024-05-24	3.910	3.9500	3.8800	3.94	+1.809%	634,604	-1.523%
2024-05-23	4.010	4.0100	3.8200	3.87	-3.008%	2,377,785	+0.258%
2024-05-22	4.060	4.0600	3.9800	3.99	-1.966%	720,032	-2.757%
2024-05-21	4.050	4.1150	4.0500	4.07	0.000%	652,101	-4.668%
2024-05-20	4.050	4.0800	4.0200	4.07	+0.494%	600,124	-4.668%
2024-05-17	4.010	4.0900	3.9950	4.05	-0.491%	884,565	-4.198%
2024-05-16	4.030	4.1300	3.9900	4.07	+1.244%	1,313,319	-4.668%
2024-05-15	4.040	4.0400	3.9800	4.02	-0.248%	725,500	-3.483%
2024-05-14	4.040	4.0700	3.9800	4.03	+0.499%	737,724	-3.722%
2024-05-13	4.010	4.0400	3.9900	4.01	+0.754%	925,523	-3.242%
2024-05-10	4.050	4.0650	3.9800	3.98	-1.485%	928,967	-2.513%
2024-05-09	4.020	4.0500	4.0100	4.04	+0.248%	990,465	-3.960%
2024-05-08	3.940	4.0500	3.9200	4.03	+1.768%	1,166,887	-3.722%
2024-05-07	3.970	4.0100	3.9300	3.96	-0.752%	844,508	-2.020%
2024-05-06	4.000	4.0500	3.9700	3.99	+1.269%	1,189,145	-2.757%
2024-05-03	4.010	4.0300	3.9400	3.94	-0.756%	796,631	-1.523%
2024-05-02	3.990	4.0200	3.9400	3.97	+0.253%	1,050,875	-2.267%
2024-05-01	3.980	4.0200	3.9200	3.96	+0.253%	1,359,816	-2.020%
2024-04-30	3.950	4.0350	3.9000	3.95	-0.754%	1,134,565	-1.772%
2024-04-29	4.060	4.1700	3.9500	3.98	-1.728%	1,557,146	-2.513%
2024-04-26	4.010	4.1050	3.9950	4.05	+0.998%	2,732,596	-4.198%
2024-04-25	3.690	4.0850	3.6600	4.01	+7.507%	2,586,777	-3.242%
2024-04-24	3.670	3.7400	3.6400	3.73	+0.539%	1,081,241	+4.021%
2024-04-23	3.600	3.7200	3.5900	3.71	+2.204%	1,417,568	+4.582%
2024-04-22	3.490	3.6400	3.4700	3.63	+4.011%	1,056,562	+6.887%
2024-04-19	3.440	3.5300	3.4300	3.49	+1.159%	1,566,065	+11.175%
2024-04-18	3.400	3.5000	3.3600	3.45	+2.374%	1,639,354	+12.464%
2024-04-17	3.500	3.5000	3.3500	3.37	-2.601%	1,190,060	+15.134%
2024-04-16	3.310	3.4700	3.2500	3.46	+3.904%	5,411,352	+12.139%
2024-04-15	3.450	3.4700	3.2900	3.33	-2.346%	1,273,798	+16.517%
2024-04-12	3.420	3.4650	3.4000	3.41	-0.872%	1,267,080	+13.783%
2024-04-11	3.460	3.4900	3.4300	3.44	-0.290%	1,227,837	+12.791%
2024-04-10	3.440	3.4800	3.3700	3.45	-1.146%	1,151,247	+12.464%
2024-04-09	3.500	3.5300	3.4800	3.49	+0.287%	1,553,835	+11.175%
2024-04-08	3.490	3.5150	3.4700	3.48	0.000%	727,401	+11.494%
2024-04-05	3.530	3.5300	3.4200	3.48	-1.416%	1,174,260	+11.494%
2024-04-04	3.490	3.5700	3.4600	3.53	+1.437%	1,388,762	+9.915%
2024-04-03	3.350	3.4900	3.3500	3.48	+3.264%	1,929,968	+11.494%
2024-04-02	3.410	3.4300	3.3525	3.37	-1.462%	549,805	+15.134%
2024-04-01	3.350	3.4300	3.3200	3.42	-0.292%	1,682,925	+13.450%
2024-03-28	3.410	3.4700	3.4100	3.43	+1.180%	2,247,353	+13.120%
2024-03-27	3.350	3.4500	3.3500	3.39	+1.194%	1,279,902	+14.454%
2024-03-26	3.370	3.4000	3.3250	3.35	-0.298%	1,087,717	+15.821%
2024-03-25	3.420	3.4700	3.3300	3.36	-1.466%	2,042,874	+15.476%
2024-03-22	3.480	3.4900	3.3900	3.41	-1.729%	2,199,617	+13.783%
2024-03-21	3.510	3.5100	3.4400	3.47	-0.573%	556,373	+11.816%
2024-03-20	3.430	3.5050	3.4200	3.49	+1.159%	650,872	+11.175%
2024-03-19	3.360	3.4500	3.3600	3.45	+1.770%	935,085	+12.464%
2024-03-18	3.440	3.4400	3.3300	3.39	-2.305%	858,229	+14.454%
2024-03-15	3.340	3.5200	3.3400	3.47	+3.892%	1,666,639	+11.816%
2024-03-14	3.470	3.5100	3.3300	3.34	-4.298%	711,738	+16.168%
2024-03-13	3.420	3.5300	3.4200	3.49	+2.047%	856,983	+11.175%
2024-03-12	3.390	3.4450	3.3400	3.42	-2.286%	1,393,712	+13.450%
2024-03-11	3.460	3.5200	3.4500	3.50	+1.156%	762,971	+10.857%
2024-03-08	3.470	3.5200	3.4500	3.46	+0.581%	972,917	+12.139%
2024-03-07	3.280	3.4500	3.2800	3.44	+5.199%	1,472,814	+12.791%
2024-03-06	3.260	3.3000	3.2300	3.27	+0.615%	937,652	+18.654%
2024-03-05	3.280	3.2800	3.2200	3.25	-0.612%	899,473	+19.385%
2024-03-04	3.250	3.3292	3.2400	3.27	+1.553%	1,210,746	+18.654%
2024-03-01	3.250	3.2675	3.2100	3.22	-1.829%	890,457	+20.497%
2024-02-29	3.300	3.3200	3.2400	3.28	+0.306%	1,291,878	+18.293%
2024-02-28	3.330	3.3500	3.2300	3.27	-2.679%	1,502,358	+18.654%
2024-02-27	3.395	3.3950	3.3100	3.36	+2.128%	1,461,564	+15.476%
2024-02-26	3.500	3.5000	3.2450	3.29	-6.534%	2,169,636	+17.933%
2024-02-23	3.580	3.6000	3.5000	3.52	-1.124%	1,114,646	+10.227%
2024-02-22	3.810	3.8700	3.5300	3.56	-9.415%	2,537,284	+8.989%
2024-02-21	3.810	3.9300	3.8100	3.93	+1.813%	1,048,487	-1.272%
2024-02-20	3.830	3.8800	3.7950	3.86	+1.312%	849,876	+0.518%
2024-02-16	3.760	3.8100	3.7450	3.81	-0.262%	496,340	+1.837%
2024-02-15	3.830	3.8650	3.8000	3.82	+0.526%	778,606	+1.571%
2024-02-14	3.690	3.8300	3.6900	3.80	+2.981%	1,174,795	+2.105%
2024-02-13	3.770	3.7800	3.6600	3.69	-4.404%	908,838	+5.149%
2024-02-12	3.650	3.8800	3.6500	3.86	+6.044%	1,632,945	+0.518%
2024-02-09	3.660	3.7000	3.6100	3.64	-0.546%	877,548	+6.593%
2024-02-08	3.630	3.6700	3.5925	3.66	+0.826%	636,315	+6.011%
2024-02-07	3.620	3.6500	3.5725	3.63	+1.397%	600,296	+6.887%
2024-02-06	3.630	3.6500	3.5350	3.58	-1.648%	1,232,645	+8.380%
2024-02-05	3.780	3.7800	3.6200	3.64	-3.704%	870,869	+6.593%
2024-02-02	3.740	3.8180	3.6100	3.78	+1.340%	911,675	+2.646%
2024-02-01	3.740	3.8400	3.7300	3.73	+1.084%	2,776,277	+4.021%
2024-01-31	3.810	3.8500	3.6900	3.69	-4.156%	863,184	+5.149%
2024-01-30	3.840	3.8550	3.7400	3.85	0.000%	1,223,589	+0.779%
2024-01-29	3.800	3.8500	3.7600	3.85	+1.583%	893,874	+0.779%
2024-01-26	3.770	3.8400	3.7650	3.79	+1.337%	638,585	+2.375%
2024-01-25	3.720	3.7800	3.7100	3.74	+1.355%	545,553	+3.743%
2024-01-24	3.790	3.8200	3.6800	3.69	-2.122%	712,099	+5.149%
2024-01-23	3.840	3.8800	3.7400	3.77	-1.050%	858,608	+2.918%
2024-01-22	3.660	3.8400	3.6300	3.81	+4.098%	1,343,391	+1.837%
2024-01-19	3.600	3.6600	3.5500	3.66	+1.950%	715,190	+6.011%
2024-01-18	3.640	3.6700	3.5800	3.59	-1.374%	644,584	+8.078%
2024-01-17	3.600	3.6600	3.5800	3.64	-0.546%	1,009,474	+6.593%
2024-01-16	3.710	3.7200	3.6100	3.66	+0.549%	806,335	+6.011%
2024-01-12	3.580	3.6500	3.5700	3.64	+1.393%	747,378	+6.593%
2024-01-11	3.590	3.6000	3.5400	3.59	+0.279%	891,575	+8.078%
2024-01-10	3.610	3.6100	3.5500	3.58	-0.279%	456,081	+8.380%
2024-01-09	3.570	3.6100	3.5250	3.59	0.000%	817,338	+8.078%
2024-01-08	3.620	3.6500	3.5345	3.59	-5.026%	1,178,716	+8.078%
2024-01-05	3.720	3.8300	3.6802	3.78	+1.887%	1,778,488	+2.646%
2024-01-04	3.720	3.7650	3.6100	3.71	-0.269%	1,027,945	+4.582%
2024-01-03	3.800	3.8000	3.6900	3.72	-2.872%	873,069	+4.301%
2024-01-02	3.810	3.8700	3.8050	3.83	-0.260%	856,948	+1.305%
2023-12-29	3.900	3.9000	3.8150	3.84	-1.538%	894,333	+1.042%
2023-12-28	3.950	3.9600	3.8400	3.90	-1.266%	1,065,962	-0.513%
2023-12-27	3.980	3.9900	3.9300	3.95	-0.253%	1,014,027	-1.772%
2023-12-26	3.910	3.9700	3.8850	3.96	+1.538%	1,056,935	-2.020%
2023-12-22	3.900	3.9900	3.8800	3.90	+0.257%	957,182	-0.513%
2023-12-21	3.900	3.9500	3.8350	3.89	+1.039%	871,517	-0.257%
2023-12-20	3.900	3.9400	3.8500	3.85	-1.282%	1,005,755	+0.779%
2023-12-19	3.880	3.9300	3.8750	3.90	+0.775%	1,169,324	-0.513%
2023-12-18	3.950	3.9800	3.8450	3.87	-2.025%	1,322,818	+0.258%
2023-12-15	4.010	4.0400	3.9200	3.95	-1.250%	1,304,640	-1.772%
2023-12-14	4.010	4.1400	3.9900	4.00	+0.251%	1,481,605	-3.000%
2023-12-13	3.800	3.9900	3.7750	3.99	+4.724%	2,021,523	-2.757%
2023-12-12	3.890	3.8900	3.7500	3.81	-2.057%	2,036,748	+1.837%
2023-12-11	3.950	3.9700	3.8200	3.89	-0.765%	2,540,263	-0.257%
2023-12-08	3.900	3.9799	3.8600	3.92	-0.254%	4,649,727	-1.020%
2023-12-07	3.880	3.9650	3.8000	3.93	+0.769%	2,701,537	-1.272%
2023-12-06	3.810	3.9550	3.8000	3.90	+2.094%	2,352,646	-0.513%
2023-12-05	3.940	3.9700	3.8000	3.82	-6.601%	2,549,596	+1.571%
2023-12-04	4.070	4.1200	3.9950	4.09	+0.245%	2,083,712	-5.134%
2023-12-01	4.040	4.1000	4.0000	4.08	+1.493%	1,219,298	-4.902%
2023-11-30	4.030	4.0500	3.9700	4.02	0.000%	1,800,454	-3.483%
2023-11-29	3.860	4.0300	3.8600	4.02	+4.687%	1,596,173	-3.483%
2023-11-28	3.870	3.9400	3.8200	3.84	-0.518%	970,717	+1.042%
2023-11-27	3.800	3.8600	3.7800	3.86	+1.047%	1,055,812	+0.518%
2023-11-24	3.760	3.8400	3.7600	3.82	+2.139%	380,190	+1.571%

.dark-mode .QFRP9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFRP9j{ color: #333333; background-color: white; border: 2px solid #333333; }AMBPArdagh Metal Packaging S.A.stock NYSE

AMBP
Ardagh Metal Packaging S.A.
stock NYSE