Dark

AMBP
Ardagh Metal Packaging S.A.
stock NYSE

At Close

Jul 29, 2026 3:59:59 PM EDT

4.97USD-4.607%(-0.24)3,032,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:03:30 AM EDT

5.21USD0.000%(0.00)1,498

After-hours

Jul 28, 2026 4:41:30 PM EDT

5.20USD-0.574%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	5.1600	5.1700	4.9100	4.9700	-4.607%	3,032,099	0.000%
2026-07-28	4.9000	5.2450	4.8100	5.2100	+7.645%	8,463,560	-4.607%
2026-07-27	4.8100	4.9300	4.8000	4.8400	+1.255%	11,161,535	+2.686%
2026-07-24	4.7700	4.8850	4.6400	4.7800	+1.271%	2,631,513	+3.975%
2026-07-23	5.1600	5.4299	4.6700	4.7200	+0.212%	4,454,729	+5.297%
2026-07-22	4.6900	4.7985	4.6100	4.7100	+0.426%	2,996,272	+5.520%
2026-07-21	4.6300	4.7200	4.4900	4.6900	+4.222%	2,114,063	+5.970%
2026-07-20	4.6700	4.6900	4.4550	4.5000	-4.051%	3,975,188	+10.444%
2026-07-17	4.7100	4.8300	4.6150	4.6900	-1.263%	2,214,958	+5.970%
2026-07-16	4.5400	4.7500	4.5300	4.7500	+5.088%	2,585,230	+4.632%
2026-07-15	4.4400	4.5450	4.4300	4.5200	+2.262%	1,857,499	+9.956%
2026-07-14	4.5000	4.5000	4.3800	4.4200	-0.897%	1,648,002	+12.443%
2026-07-13	4.6700	4.7000	4.3900	4.4600	-3.672%	2,042,266	+11.435%
2026-07-10	4.6300	4.6550	4.5500	4.6300	0.000%	1,146,353	+7.343%
2026-07-09	4.5300	4.6600	4.4500	4.6300	+2.208%	1,535,123	+7.343%
2026-07-08	4.7200	4.7300	4.4850	4.5300	-4.632%	3,065,494	+9.713%
2026-07-07	4.7300	4.8354	4.7000	4.7500	+0.636%	1,350,969	+4.632%
2026-07-06	4.8000	4.8300	4.6301	4.7200	-2.277%	2,154,614	+5.297%
2026-07-02	4.7100	4.8450	4.7000	4.8300	+2.985%	2,818,643	+2.899%
2026-07-01	4.7100	4.7200	4.6350	4.6900	-1.055%	2,131,198	+5.970%
2026-06-30	4.5600	4.8050	4.5400	4.7400	+3.268%	4,148,623	+4.852%
2026-06-29	4.5600	4.6350	4.4950	4.5900	-0.434%	3,430,745	+8.279%
2026-06-26	4.5200	4.6450	4.5100	4.6100	+2.444%	3,862,629	+7.809%
2026-06-25	4.5300	4.5500	4.4400	4.5000	+0.446%	1,845,124	+10.444%
2026-06-24	4.5900	4.6650	4.4500	4.4800	-2.183%	3,570,300	+10.938%
2026-06-23	4.5000	4.6000	4.4300	4.5800	+1.778%	3,113,345	+8.515%
2026-06-22	4.3500	4.5200	4.3308	4.5000	+3.687%	1,338,897	+10.444%
2026-06-18	4.4100	4.4798	4.3400	4.3400	-0.230%	1,808,557	+14.516%
2026-06-17	4.3400	4.4850	4.2700	4.3500	-0.229%	1,714,259	+14.253%
2026-06-16	4.2550	4.3700	4.2500	4.3600	+2.830%	1,675,038	+13.991%
2026-06-15	4.2800	4.3500	4.1900	4.2400	+0.952%	2,345,239	+17.217%
2026-06-12	4.0800	4.2300	4.0800	4.2000	+3.448%	3,319,118	+18.333%
2026-06-11	3.9700	4.0800	3.9150	4.0600	+0.247%	4,116,363	+22.414%
2026-06-10	4.0900	4.1100	4.0500	4.0500	-0.491%	1,006,382	+22.716%
2026-06-09	3.9600	4.0850	3.9600	4.0700	+3.562%	1,503,827	+22.113%
2026-06-08	3.9400	3.9600	3.8800	3.9300	-0.254%	1,221,125	+26.463%
2026-06-05	3.9800	4.0200	3.9100	3.9400	-1.005%	1,025,186	+26.142%
2026-06-04	4.0500	4.0700	3.9500	3.9800	0.000%	934,888	+24.874%
2026-06-03	4.0300	4.0500	3.9500	3.9800	-1.970%	1,130,080	+24.874%
2026-06-02	4.0300	4.0900	4.0050	4.0600	+0.995%	1,011,727	+22.414%
2026-06-01	4.0300	4.0300	3.9300	4.0200	-0.248%	1,259,442	+23.632%
2026-05-29	4.2200	4.2200	4.0000	4.0300	-4.048%	1,159,402	+23.325%
2026-05-28	4.1600	4.2457	4.1400	4.2000	+0.478%	1,110,720	+18.333%
2026-05-27	4.1200	4.2800	4.1200	4.1800	+2.451%	1,151,926	+18.900%
2026-05-26	4.0700	4.0900	4.0200	4.0800	+0.990%	2,060,423	+21.814%
2026-05-22	4.0600	4.0800	4.0350	4.0400	-0.737%	585,351	+23.020%
2026-05-21	4.0200	4.1150	3.9500	4.0700	+0.494%	3,746,846	+22.113%
2026-05-20	3.9500	4.0850	3.9200	4.0500	+2.015%	2,801,397	+22.716%
2026-05-19	4.0100	4.0100	3.9300	3.9700	-0.998%	933,124	+25.189%
2026-05-18	3.9400	4.0450	3.9315	4.0100	+1.519%	1,347,415	+23.940%
2026-05-15	3.9900	4.0000	3.9000	3.9500	-1.496%	1,692,620	+25.823%
2026-05-14	4.0300	4.0499	3.9750	4.0100	0.000%	806,508	+23.940%
2026-05-13	3.9700	4.0570	3.9650	4.0100	+0.250%	1,339,209	+23.940%
2026-05-12	3.9800	4.0500	3.9500	4.0000	+0.756%	1,284,770	+24.250%
2026-05-11	4.0000	4.0150	3.9200	3.9700	-0.750%	979,472	+25.189%
2026-05-08	3.9700	4.0450	3.9600	4.0000	+1.010%	539,525	+24.250%
2026-05-07	3.9900	4.0100	3.9450	3.9600	-0.252%	810,818	+25.505%
2026-05-06	4.0000	4.0850	3.9550	3.9700	+1.018%	873,697	+25.189%
2026-05-05	3.9600	4.0100	3.9000	3.9300	-0.254%	919,853	+26.463%
2026-05-04	3.9000	3.9600	3.8750	3.9400	0.000%	975,912	+26.142%
2026-05-01	3.8800	3.9650	3.8500	3.9400	+2.338%	702,942	+26.142%
2026-04-30	3.8100	3.8850	3.8100	3.8500	0.000%	903,306	+29.091%
2026-04-29	3.8600	3.8600	3.7400	3.8500	-1.282%	1,859,263	+29.091%
2026-04-28	4.0100	4.0100	3.8350	3.9000	-2.010%	1,164,117	+27.436%
2026-04-27	4.0300	4.0850	3.9650	3.9800	-0.748%	1,631,523	+24.874%
2026-04-24	3.9500	4.0200	3.8700	4.0100	+1.777%	1,087,893	+23.940%
2026-04-23	4.1500	4.1500	3.8600	3.9400	+2.338%	1,724,756	+26.142%
2026-04-22	3.9400	3.9550	3.8300	3.8500	-2.284%	1,492,239	+29.091%
2026-04-21	4.0900	4.1200	3.9250	3.9400	-4.136%	1,092,273	+26.142%
2026-04-20	4.1900	4.2000	4.1000	4.1100	-2.143%	797,687	+20.925%
2026-04-17	4.1800	4.2650	4.1650	4.2000	+1.942%	1,004,584	+18.333%
2026-04-16	4.0800	4.1900	4.0800	4.1200	+0.243%	768,459	+20.631%
2026-04-15	4.0700	4.1100	4.0400	4.1100	+0.489%	791,293	+20.925%
2026-04-14	4.1300	4.1500	4.0800	4.0900	-1.446%	1,300,344	+21.516%
2026-04-13	4.0900	4.1550	4.0700	4.1500	+0.728%	751,675	+19.759%
2026-04-10	4.1300	4.2000	4.0950	4.1200	-0.723%	1,229,484	+20.631%
2026-04-09	4.1000	4.1900	4.1000	4.1500	0.000%	927,329	+19.759%
2026-04-08	4.0600	4.1600	4.0350	4.1500	+6.138%	1,678,723	+19.759%
2026-04-07	4.0300	4.0800	3.8500	3.9100	-2.978%	1,722,656	+27.110%
2026-04-06	4.0700	4.0950	4.0000	4.0300	-1.467%	607,152	+23.325%
2026-04-02	4.0600	4.1300	4.0100	4.0900	-0.487%	890,595	+21.516%
2026-04-01	4.0900	4.1400	4.0600	4.1100	+1.481%	1,158,653	+20.925%
2026-03-31	4.0000	4.1250	3.9400	4.0500	+3.053%	1,752,491	+22.716%
2026-03-30	3.9700	4.0250	3.9018	3.9300	-0.254%	1,979,986	+26.463%
2026-03-27	4.1300	4.1700	3.9400	3.9400	-5.060%	1,409,173	+26.142%
2026-03-26	4.2200	4.2700	4.1450	4.1500	-2.353%	1,171,889	+19.759%
2026-03-25	4.2200	4.3200	4.1750	4.2500	+2.163%	2,452,183	+16.941%
2026-03-24	4.0600	4.1750	4.0501	4.1600	+1.463%	901,845	+19.471%
2026-03-23	4.0000	4.1300	3.9800	4.1000	+4.592%	2,165,126	+21.220%
2026-03-20	4.0800	4.0800	3.8700	3.9200	-2.730%	2,396,498	+26.786%
2026-03-19	3.9800	4.0650	3.9000	4.0300	+0.499%	1,174,583	+23.325%
2026-03-18	4.1900	4.2000	4.0000	4.0100	-5.201%	1,073,138	+23.940%
2026-03-17	4.2200	4.2700	4.1550	4.2300	+0.475%	1,309,214	+17.494%
2026-03-16	4.1600	4.2100	4.0900	4.2100	+2.683%	1,351,781	+18.052%
2026-03-13	4.1100	4.1300	4.0400	4.1000	-0.243%	1,291,752	+21.220%
2026-03-12	4.1900	4.2300	4.0750	4.1100	-5.300%	1,774,942	+20.925%
2026-03-11	4.3600	4.4099	4.2800	4.3400	-0.686%	1,921,978	+14.516%
2026-03-10	4.3600	4.4500	4.3000	4.3700	-0.456%	2,765,332	+13.730%
2026-03-09	4.4600	4.4750	4.3200	4.3900	-2.876%	2,776,728	+13.212%
2026-03-06	4.5800	4.6100	4.4600	4.5200	-1.739%	953,137	+9.956%
2026-03-05	4.7000	4.7700	4.5200	4.6000	-2.542%	2,812,578	+8.043%
2026-03-04	4.7600	4.8100	4.6900	4.7200	-1.048%	2,495,706	+5.297%
2026-03-03	4.7400	4.8000	4.6600	4.7700	-1.649%	1,566,788	+4.193%
2026-03-02	4.8200	4.8900	4.7200	4.8500	0.000%	4,210,079	+2.474%
2026-02-27	4.7100	4.9574	4.6900	4.8500	+5.206%	4,492,892	+2.474%
2026-02-26	4.7500	4.9700	4.5400	4.6100	+0.655%	4,628,604	+7.809%
2026-02-25	4.7000	4.7400	4.5300	4.5800	-2.553%	3,712,221	+8.515%
2026-02-24	4.7200	4.7700	4.6500	4.7000	-0.212%	1,143,920	+5.745%
2026-02-23	4.6700	4.7600	4.6250	4.7100	+0.213%	1,116,702	+5.520%
2026-02-20	4.7400	4.7550	4.6300	4.7000	-0.844%	1,085,634	+5.745%
2026-02-19	4.7600	4.7900	4.6900	4.7400	-0.837%	944,854	+4.852%
2026-02-18	4.8100	4.8200	4.7200	4.7800	-0.624%	1,168,669	+3.975%
2026-02-17	4.8600	4.8600	4.7600	4.8100	-1.029%	788,939	+3.326%
2026-02-13	4.8000	4.8900	4.7700	4.8600	+1.250%	777,733	+2.263%
2026-02-12	4.9100	4.9100	4.7850	4.8000	-1.840%	817,249	+3.542%
2026-02-11	4.9400	4.9427	4.8600	4.8900	-0.407%	1,059,689	+1.636%
2026-02-10	4.8700	4.9400	4.8250	4.9100	+1.446%	1,502,094	+1.222%
2026-02-09	4.7900	4.8750	4.7301	4.8400	+1.044%	850,729	+2.686%
2026-02-06	4.8500	4.8700	4.7800	4.7900	-0.416%	978,572	+3.758%
2026-02-05	4.8400	5.0300	4.7800	4.8100	-0.620%	2,449,551	+3.326%
2026-02-04	4.6800	4.8700	4.6350	4.8400	+4.310%	1,399,393	+2.686%
2026-02-03	4.4800	4.6900	4.4601	4.6400	+4.270%	1,478,663	+7.112%
2026-02-02	4.4000	4.5450	4.3700	4.4500	+1.367%	1,668,137	+11.685%
2026-01-30	4.3900	4.4136	4.3500	4.3900	-0.903%	624,663	+13.212%
2026-01-29	4.4200	4.4500	4.3450	4.4300	+0.454%	501,646	+12.190%
2026-01-28	4.4500	4.4600	4.3950	4.4100	-0.676%	471,794	+12.698%
2026-01-27	4.4000	4.4700	4.3750	4.4400	+0.680%	776,787	+11.937%
2026-01-26	4.4200	4.4200	4.3500	4.4100	0.000%	466,384	+12.698%
2026-01-23	4.3300	4.4200	4.3000	4.4100	+1.848%	599,795	+12.698%
2026-01-22	4.3000	4.4200	4.2950	4.3300	+0.932%	914,741	+14.781%
2026-01-21	4.1500	4.3100	4.1450	4.2900	+4.126%	1,907,862	+15.851%
2026-01-20	4.3500	4.3700	4.1100	4.1200	-5.721%	778,195	+20.631%
2026-01-16	4.3800	4.4300	4.3000	4.3700	-0.456%	2,992,825	+13.730%
2026-01-15	4.4300	4.4300	4.3600	4.3900	0.000%	1,085,942	+13.212%
2026-01-14	4.3300	4.4000	4.3300	4.3900	+1.856%	714,008	+13.212%
2026-01-13	4.3100	4.3200	4.2500	4.3100	+0.701%	754,447	+15.313%
2026-01-12	4.2600	4.3090	4.2200	4.2800	+0.469%	509,787	+16.121%
2026-01-09	4.2700	4.3500	4.1600	4.2600	-2.069%	524,761	+16.667%
2026-01-08	4.2600	4.3800	4.2600	4.3500	+1.636%	733,177	+14.253%
2026-01-07	4.2300	4.3100	4.1400	4.2800	+1.905%	1,141,033	+16.121%
2026-01-06	4.1900	4.3655	4.1800	4.2000	+1.942%	1,281,597	+18.333%
2026-01-05	4.1200	4.1550	4.0500	4.1200	-0.723%	1,245,388	+20.631%
2026-01-02	4.1000	4.1600	4.0700	4.1500	+1.220%	583,732	+19.759%
2025-12-31	4.0800	4.1200	4.0700	4.1000	0.000%	460,828	+21.220%
2025-12-30	4.1100	4.1500	4.0900	4.1000	-0.485%	592,428	+21.220%
2025-12-29	4.0300	4.1350	4.0300	4.1200	+1.478%	587,535	+20.631%
2025-12-26	4.0600	4.0900	4.0400	4.0600	0.000%	354,876	+22.414%
2025-12-24	4.0700	4.0850	4.0500	4.0600	+0.495%	247,437	+22.414%
2025-12-23	4.0600	4.0600	3.9800	4.0400	0.000%	664,376	+23.020%
2025-12-22	4.0600	4.1100	4.0400	4.0400	-0.493%	815,310	+23.020%
2025-12-19	4.2000	4.2100	4.0350	4.0600	-3.791%	2,192,231	+22.414%
2025-12-18	4.1900	4.2251	4.1600	4.2200	+1.687%	3,059,317	+17.773%
2025-12-17	4.1100	4.1900	4.0900	4.1500	+0.973%	1,193,292	+19.759%
2025-12-16	4.2100	4.2100	4.1000	4.1100	-2.375%	1,454,402	+20.925%
2025-12-15	4.1500	4.2600	4.1200	4.2100	+2.433%	819,856	+18.052%
2025-12-12	4.0900	4.1500	4.0800	4.1100	+0.983%	1,090,786	+20.925%
2025-12-11	4.0200	4.0900	4.0050	4.0700	+1.496%	1,019,353	+22.113%
2025-12-10	3.8900	4.0450	3.8800	4.0100	+3.351%	1,118,075	+23.940%
2025-12-09	3.8600	3.9200	3.8500	3.8800	+0.258%	870,282	+28.093%
2025-12-08	3.9200	3.9300	3.8400	3.8700	-1.023%	939,696	+28.424%
2025-12-05	3.8700	3.9500	3.8600	3.9100	+0.773%	891,579	+27.110%
2025-12-04	3.8900	3.9100	3.8300	3.8800	-1.020%	780,995	+28.093%
2025-12-03	3.8900	3.9500	3.8800	3.9200	+1.554%	688,535	+26.786%
2025-12-02	3.8100	3.8800	3.7650	3.8600	+1.847%	988,137	+28.756%
2025-12-01	3.7500	3.8600	3.7100	3.7900	+1.067%	1,756,764	+31.135%
2025-11-28	3.7700	3.7700	3.7050	3.7500	0.000%	689,415	+32.533%
2025-11-26	3.7400	3.7650	3.7100	3.7500	0.000%	811,306	+32.533%
2025-11-25	3.7600	3.7750	3.7317	3.7500	+0.806%	914,382	+32.533%
2025-11-24	3.7500	3.7900	3.7150	3.7200	-1.064%	1,113,052	+33.602%
2025-11-21	3.7400	3.7900	3.7200	3.7600	+1.075%	1,229,141	+32.181%
2025-11-20	3.7000	3.7865	3.7000	3.7200	+0.541%	1,242,413	+33.602%
2025-11-19	3.6800	3.7400	3.6800	3.7000	0.000%	1,115,260	+34.324%
2025-11-18	3.5800	3.7100	3.5500	3.7000	+3.352%	1,104,699	+34.324%
2025-11-17	3.5700	3.6200	3.5200	3.5800	-0.556%	2,194,611	+38.827%
2025-11-14	3.5800	3.6500	3.5543	3.6000	0.000%	1,368,737	+38.056%
2025-11-13	3.5300	3.6300	3.5200	3.6000	+1.408%	1,089,927	+38.056%
2025-11-12	3.4800	3.5750	3.4602	3.5500	+1.719%	2,247,239	+40.000%
2025-11-11	3.4000	3.5100	3.4000	3.4900	+4.491%	1,613,868	+42.407%
2025-11-10	3.4300	3.4400	3.3100	3.3400	-1.765%	876,932	+48.802%
2025-11-07	3.3000	3.4100	3.2900	3.4000	+2.410%	1,309,723	+46.176%
2025-11-06	3.4200	3.4550	3.3200	3.3200	-3.207%	740,084	+49.699%
2025-11-05	3.3900	3.4600	3.3347	3.4300	+2.083%	1,164,099	+44.898%
2025-11-04	3.3600	3.4100	3.3200	3.3600	-0.592%	1,009,463	+47.917%
2025-11-03	3.4500	3.4900	3.3750	3.3800	-5.322%	1,255,367	+47.041%
2025-10-31	3.5500	3.6000	3.4800	3.5700	+0.847%	1,496,654	+39.216%
2025-10-30	3.6900	3.6900	3.5400	3.5400	-3.279%	1,106,507	+40.395%
2025-10-29	3.7300	3.7500	3.6600	3.6600	-1.877%	3,467,600	+35.792%
2025-10-28	3.7800	3.7952	3.7300	3.7300	-1.061%	1,665,450	+33.244%
2025-10-27	3.8000	3.8800	3.7600	3.7700	-0.528%	1,377,023	+31.830%
2025-10-24	4.0500	4.0500	3.7600	3.7900	-5.721%	1,729,525	+31.135%
2025-10-23	4.0000	4.2520	3.9150	4.0200	+7.775%	3,194,337	+23.632%
2025-10-22	3.7500	3.8000	3.7000	3.7300	-0.533%	2,126,479	+33.244%
2025-10-21	3.8300	3.8300	3.6950	3.7500	0.000%	586,306	+32.533%
2025-10-20	3.7500	3.8000	3.6950	3.7500	0.000%	710,670	+32.533%
2025-10-17	3.7800	3.8100	3.7400	3.7500	-1.055%	521,943	+32.533%
2025-10-16	3.7000	3.8300	3.6850	3.7900	+2.432%	2,463,383	+31.135%
2025-10-15	3.6600	3.7600	3.6550	3.7000	-0.538%	902,256	+34.324%
2025-10-14	3.6800	3.7400	3.6500	3.7200	+0.541%	989,312	+33.602%
2025-10-13	3.7000	3.7700	3.6650	3.7000	+1.928%	1,083,729	+34.324%
2025-10-10	3.6500	3.6750	3.6150	3.6300	-1.090%	1,702,987	+36.915%
2025-10-09	3.7000	3.7200	3.6450	3.6700	-1.078%	1,040,208	+35.422%
2025-10-08	3.7000	3.7100	3.6600	3.7100	+0.270%	1,119,483	+33.962%
2025-10-07	3.7500	3.7550	3.6500	3.7000	-1.333%	1,460,687	+34.324%
2025-10-06	3.9500	3.9500	3.7500	3.7500	-4.337%	1,853,287	+32.533%
2025-10-03	3.9700	4.0100	3.9100	3.9200	-1.259%	594,565	+26.786%
2025-10-02	3.9600	3.9800	3.9050	3.9700	+0.253%	601,031	+25.189%
2025-10-01	3.9600	3.9900	3.8906	3.9600	-0.752%	685,806	+25.505%
2025-09-30	3.9600	3.9900	3.9200	3.9900	+1.013%	749,491	+24.561%
2025-09-29	3.9500	3.9850	3.8700	3.9500	+0.254%	815,852	+25.823%
2025-09-26	3.8500	3.9650	3.8400	3.9400	+2.604%	735,566	+26.142%
2025-09-25	3.9100	3.9150	3.8250	3.8400	-2.041%	826,251	+29.427%
2025-09-24	3.8300	3.9400	3.8300	3.9200	+1.818%	1,052,818	+26.786%
2025-09-23	3.9100	3.9200	3.8000	3.8500	-1.535%	1,184,920	+29.091%
2025-09-22	3.8500	3.9900	3.8500	3.9100	+1.295%	2,080,594	+27.110%
2025-09-19	3.7900	3.9300	3.7500	3.8600	+2.387%	3,883,392	+28.756%
2025-09-18	3.7200	3.8100	3.7000	3.7700	+1.892%	1,926,362	+31.830%
2025-09-17	3.6000	3.7200	3.6000	3.7000	+2.493%	2,318,050	+34.324%
2025-09-16	3.6000	3.6200	3.5450	3.6100	+0.278%	1,071,320	+37.673%
2025-09-15	3.5700	3.6200	3.5300	3.6000	+1.124%	1,400,832	+38.056%
2025-09-12	3.6000	3.6100	3.5450	3.5600	-0.559%	550,221	+39.607%
2025-09-11	3.5000	3.6400	3.5000	3.5800	+1.994%	1,005,992	+38.827%
2025-09-10	3.4900	3.5800	3.4250	3.5100	0.000%	1,335,164	+41.595%
2025-09-09	3.5500	3.5600	3.4800	3.5100	-1.127%	656,655	+41.595%
2025-09-08	3.5900	3.5995	3.5100	3.5500	-0.838%	837,306	+40.000%
2025-09-05	3.5700	3.6400	3.5500	3.5800	+0.845%	545,708	+38.827%
2025-09-04	3.5300	3.5750	3.5050	3.5500	+1.140%	790,519	+40.000%
2025-09-03	3.6100	3.6150	3.4900	3.5100	-3.306%	1,249,909	+41.595%
2025-09-02	3.6700	3.6800	3.6200	3.6300	-1.626%	931,810	+36.915%
2025-08-29	3.6500	3.7000	3.6400	3.6900	+1.374%	689,015	+34.688%
2025-08-28	3.7200	3.7200	3.6300	3.6400	-1.355%	788,713	+36.538%
2025-08-27	3.6700	3.7200	3.6400	3.6900	+0.545%	779,886	+34.688%
2025-08-26	3.6700	3.6965	3.6450	3.6700	-0.272%	691,740	+35.422%
2025-08-25	3.7500	3.7895	3.6500	3.6800	-2.387%	715,775	+35.054%
2025-08-22	3.7400	3.8000	3.7100	3.7700	+1.617%	1,023,913	+31.830%
2025-08-21	3.7100	3.7500	3.6600	3.7100	0.000%	661,414	+33.962%
2025-08-20	3.7400	3.7800	3.6800	3.7100	-0.269%	631,449	+33.962%
2025-08-19	3.7600	3.7800	3.6900	3.7200	-1.326%	774,297	+33.602%
2025-08-18	3.8500	3.8650	3.7500	3.7700	-1.309%	689,480	+31.830%
2025-08-15	3.8600	3.8850	3.8047	3.8200	-1.036%	712,964	+30.105%
2025-08-14	3.9100	3.9400	3.8000	3.8600	-2.525%	759,410	+28.756%
2025-08-13	3.9900	4.0200	3.9250	3.9600	-0.252%	948,811	+25.505%
2025-08-12	3.8900	4.0000	3.8700	3.9700	+2.850%	1,359,668	+25.189%
2025-08-11	3.8000	3.8950	3.7800	3.8600	+2.387%	1,347,361	+28.756%
2025-08-08	3.8300	3.8300	3.7700	3.7700	-0.789%	1,086,771	+31.830%
2025-08-07	3.7800	3.8400	3.7500	3.8000	-1.554%	1,329,322	+30.789%
2025-08-06	3.9200	3.9200	3.8150	3.8600	-1.531%	1,907,406	+28.756%
2025-08-05	3.9500	3.9650	3.8900	3.9200	+0.256%	1,750,084	+26.786%
2025-08-04	3.9500	3.9800	3.8950	3.9100	0.000%	1,450,480	+27.110%
2025-08-01	3.8700	3.9390	3.8550	3.9100	-1.263%	1,858,579	+27.110%
2025-07-31	3.9300	4.0218	3.9227	3.9600	-0.503%	1,829,806	+25.505%
2025-07-30	3.9900	4.0250	3.9150	3.9800	0.000%	2,011,969	+24.874%
2025-07-29	3.9600	4.0591	3.9500	3.9800	-0.500%	2,496,825	+24.874%
2025-07-28	3.7100	4.0684	3.6550	4.0000	+6.383%	5,613,541	+24.250%
2025-07-25	3.8700	3.9000	3.7500	3.7600	-3.093%	2,193,585	+32.181%
2025-07-24	4.5800	4.5920	3.8350	3.8800	-16.379%	5,564,126	+28.093%
2025-07-23	4.6500	4.6600	4.6000	4.6400	+0.651%	986,331	+7.112%
2025-07-22	4.5300	4.6800	4.5300	4.6100	+1.991%	1,360,743	+7.809%
2025-07-21	4.6100	4.6250	4.5200	4.5200	-1.094%	955,134	+9.956%
2025-07-18	4.5600	4.5884	4.5000	4.5700	+0.440%	918,882	+8.753%
2025-07-17	4.6000	4.6300	4.5401	4.5500	-1.087%	812,820	+9.231%
2025-07-16	4.6000	4.6100	4.5250	4.6000	0.000%	1,106,029	+8.043%
2025-07-15	4.7200	4.7500	4.5900	4.6000	-2.335%	1,144,997	+8.043%
2025-07-14	4.7400	4.7750	4.6750	4.7100	-0.633%	1,380,374	+5.520%
2025-07-11	4.7100	4.7550	4.6521	4.7400	+0.424%	988,774	+4.852%
2025-07-10	4.7000	4.7800	4.6950	4.7200	+0.426%	1,695,353	+5.297%
2025-07-09	4.7300	4.7300	4.6300	4.7000	+0.858%	1,430,645	+5.745%
2025-07-08	4.5500	4.6800	4.5450	4.6600	+2.193%	2,833,789	+6.652%
2025-07-07	4.5100	4.5800	4.5050	4.5600	+1.109%	2,030,637	+8.991%
2025-07-03	4.4700	4.5300	4.4406	4.5100	+1.806%	680,731	+10.200%
2025-07-02	4.3700	4.4500	4.3400	4.4300	+1.373%	1,763,833	+12.190%
2025-07-01	4.2900	4.4392	4.2800	4.3700	+2.103%	1,578,667	+13.730%
2025-06-30	4.3000	4.3255	4.2400	4.2800	-0.465%	1,152,581	+16.121%
2025-06-27	4.3300	4.3600	4.2600	4.3000	-0.693%	3,870,650	+15.581%
2025-06-26	4.2900	4.3550	4.2800	4.3300	+1.405%	1,249,121	+14.781%
2025-06-25	4.2600	4.3000	4.2300	4.2700	0.000%	998,641	+16.393%
2025-06-24	4.2600	4.2800	4.1900	4.2700	+1.425%	1,970,268	+16.393%
2025-06-23	4.1700	4.2300	4.1100	4.2100	+0.959%	1,256,671	+18.052%
2025-06-20	4.1400	4.2050	4.1100	4.1700	+0.969%	2,312,729	+19.185%
2025-06-18	4.1300	4.2400	4.1150	4.1300	+0.243%	1,673,284	+20.339%
2025-06-17	4.1900	4.2250	4.1000	4.1200	-2.370%	2,303,849	+20.631%
2025-06-16	4.1400	4.2700	4.1299	4.2200	+2.676%	1,695,307	+17.773%
2025-06-13	4.1000	4.1600	4.0500	4.1100	-0.725%	3,001,976	+20.925%
2025-06-12	4.1000	4.2050	4.0950	4.1400	+0.730%	1,915,887	+20.048%
2025-06-11	4.2000	4.2000	4.0850	4.1100	-2.837%	2,256,224	+20.925%
2025-06-10	4.0500	4.3000	4.0500	4.2300	+1.928%	1,990,198	+17.494%
2025-06-09	3.9700	4.1600	3.9600	4.1500	+5.330%	1,847,718	+19.759%
2025-06-06	3.9500	3.9750	3.9207	3.9400	+0.510%	1,358,556	+26.142%
2025-06-05	3.9200	3.9600	3.8900	3.9200	+0.256%	1,193,943	+26.786%
2025-06-04	3.9300	3.9600	3.9100	3.9100	-0.255%	969,536	+27.110%
2025-06-03	3.8600	3.9475	3.7900	3.9200	+1.031%	917,642	+26.786%
2025-06-02	3.8800	3.9100	3.8300	3.8800	-0.513%	938,578	+28.093%
2025-05-30	3.9100	3.9550	3.8900	3.9000	-0.763%	1,814,049	+27.436%
2025-05-29	3.9200	3.9600	3.8901	3.9300	+0.255%	915,558	+26.463%
2025-05-28	3.8700	3.9400	3.8450	3.9200	+1.818%	1,677,098	+26.786%
2025-05-27	3.8400	3.9300	3.8000	3.8500	+0.522%	4,239,152	+29.091%
2025-05-23	3.7900	3.8900	3.7900	3.8300	-0.519%	1,912,981	+29.765%
2025-05-22	3.7700	3.8900	3.7650	3.8500	+1.852%	2,900,467	+29.091%
2025-05-21	3.9000	3.9900	3.7400	3.7800	-3.817%	10,737,395	+31.481%
2025-05-20	3.9100	3.9500	3.8746	3.9300	+0.512%	1,840,793	+26.463%
2025-05-19	3.8200	3.9600	3.7600	3.9100	+0.773%	1,306,328	+27.110%
2025-05-16	3.7700	3.8900	3.7700	3.8800	+2.918%	2,977,181	+28.093%
2025-05-15	3.7700	3.8550	3.7500	3.7700	-0.789%	2,161,860	+31.830%
2025-05-14	3.7900	3.8700	3.7800	3.8000	0.000%	2,781,932	+30.789%
2025-05-13	3.8400	3.9400	3.7900	3.8000	-0.783%	2,047,422	+30.789%
2025-05-12	3.7900	3.8300	3.6950	3.8300	+2.681%	1,850,026	+29.765%
2025-05-09	3.6200	3.7500	3.5950	3.7300	+3.039%	2,400,237	+33.244%
2025-05-08	3.5500	3.6600	3.5327	3.6200	+2.260%	1,861,807	+37.293%
2025-05-07	3.5000	3.5700	3.5000	3.5400	+0.568%	1,806,440	+40.395%
2025-05-06	3.5300	3.5600	3.4700	3.5200	-1.401%	2,468,763	+41.193%
2025-05-05	3.5500	3.5900	3.5250	3.5700	-2.192%	1,330,157	+39.216%
2025-05-02	3.7500	3.7700	3.6300	3.6500	-1.617%	2,259,146	+36.164%
2025-05-01	3.7100	3.7650	3.6210	3.7100	0.000%	2,338,968	+33.962%
2025-04-30	3.7300	3.7850	3.7000	3.7100	-1.852%	2,066,178	+33.962%
2025-04-29	3.7100	3.7900	3.6900	3.7800	+1.887%	2,758,143	+31.481%
2025-04-28	3.7600	3.8090	3.6448	3.7100	-1.330%	3,302,582	+33.962%
2025-04-25	3.6000	3.8150	3.5900	3.7600	+4.444%	4,668,947	+32.181%
2025-04-24	2.9500	3.6100	2.9300	3.6000	+30.435%	10,767,706	+38.056%
2025-04-23	2.8000	2.8100	2.7300	2.7600	-0.719%	1,542,091	+80.072%
2025-04-22	2.7200	2.7900	2.6800	2.7800	+4.120%	1,104,629	+78.777%
2025-04-21	2.6900	2.6900	2.6400	2.6700	-1.111%	879,082	+86.142%
2025-04-17	2.6400	2.7300	2.6250	2.7000	+2.273%	1,255,943	+84.074%
2025-04-16	2.6900	2.7100	2.6300	2.6400	-1.493%	968,665	+88.258%
2025-04-15	2.7300	2.7600	2.6700	2.6800	-3.249%	944,006	+85.448%
2025-04-14	2.7500	2.7800	2.7100	2.7700	+1.838%	1,199,214	+79.422%
2025-04-11	2.6500	2.7350	2.6150	2.7200	+3.422%	1,646,458	+82.721%
2025-04-10	2.6400	2.7000	2.5550	2.6300	-1.866%	1,840,517	+88.973%
2025-04-09	2.5900	2.7250	2.5250	2.6800	+3.077%	1,836,564	+85.448%
2025-04-08	2.8100	2.8200	2.5800	2.6000	-4.412%	1,590,706	+91.154%
2025-04-07	2.8500	2.8500	2.5600	2.7200	-4.895%	2,749,469	+82.721%
2025-04-04	2.9800	2.9800	2.8500	2.8600	-4.983%	2,273,467	+73.776%
2025-04-03	3.0100	3.0300	2.9800	3.0100	-2.589%	1,663,614	+65.116%
2025-04-02	3.0300	3.1000	3.0000	3.0900	+1.311%	1,217,685	+60.841%
2025-04-01	3.0100	3.0800	3.0000	3.0500	+0.993%	1,251,491	+62.951%
2025-03-31	3.0000	3.0700	2.9950	3.0200	+0.667%	1,694,969	+64.570%
2025-03-28	2.9800	3.0200	2.9800	3.0000	+0.671%	1,328,798	+65.667%
2025-03-27	2.9300	3.0000	2.9000	2.9800	+1.361%	754,027	+66.779%
2025-03-26	2.8800	2.9550	2.8650	2.9400	+2.439%	709,614	+69.048%
2025-03-25	2.9400	2.9400	2.8550	2.8700	-1.034%	1,399,664	+73.171%
2025-03-24	2.9100	2.9200	2.8400	2.9000	+0.346%	766,399	+71.379%
2025-03-21	2.9500	2.9500	2.8600	2.8900	-3.020%	2,598,940	+71.972%
2025-03-20	2.9700	3.0250	2.9500	2.9800	+0.337%	1,202,797	+66.779%
2025-03-19	2.9300	2.9850	2.9300	2.9700	-0.336%	1,223,125	+67.340%
2025-03-18	2.8700	2.9900	2.8700	2.9800	+3.472%	1,611,307	+66.779%
2025-03-17	2.9000	2.9300	2.8500	2.8800	-0.690%	1,836,450	+72.569%
2025-03-14	2.7200	2.9200	2.7000	2.9000	+6.618%	2,428,497	+71.379%
2025-03-13	2.6900	2.7300	2.6400	2.7200	-1.805%	2,667,971	+82.721%
2025-03-12	2.8200	2.8400	2.7500	2.7700	-1.773%	2,143,823	+79.422%
2025-03-11	2.8800	2.9050	2.7500	2.8200	-1.399%	2,252,511	+76.241%
2025-03-10	2.8800	2.9400	2.8400	2.8600	-1.379%	2,313,194	+73.776%
2025-03-07	2.7700	2.9000	2.7700	2.9000	+4.317%	2,060,010	+71.379%
2025-03-06	2.7600	2.7950	2.7400	2.7800	0.000%	1,411,816	+78.777%
2025-03-05	2.7500	2.8250	2.7400	2.7800	+2.206%	1,170,875	+78.777%
2025-03-04	2.8500	2.8500	2.7100	2.7200	-4.225%	1,317,943	+82.721%
2025-03-03	2.8800	2.9800	2.8400	2.8400	-1.045%	1,298,299	+75.000%
2025-02-28	3.1100	3.1150	2.8500	2.8700	-9.177%	5,411,996	+73.171%
2025-02-27	2.8900	3.2100	2.8900	3.1600	+8.591%	5,798,300	+57.278%
2025-02-26	2.7800	2.9100	2.7650	2.9100	+4.676%	3,957,974	+70.790%
2025-02-25	2.8000	2.8300	2.7450	2.7800	+0.725%	1,682,895	+78.777%
2025-02-24	2.7700	2.7900	2.7200	2.7600	+0.730%	1,085,023	+80.072%
2025-02-21	2.7700	2.8150	2.7300	2.7400	+0.366%	1,407,879	+81.387%
2025-02-20	2.6500	2.7400	2.6500	2.7300	+3.019%	1,467,648	+82.051%
2025-02-19	2.6100	2.6900	2.5850	2.6500	+0.760%	1,572,805	+87.547%
2025-02-18	2.6100	2.6400	2.6000	2.6300	0.000%	618,468	+88.973%
2025-02-14	2.6400	2.6700	2.6000	2.6300	+0.382%	485,725	+88.973%
2025-02-13	2.6400	2.6700	2.6000	2.6200	0.000%	1,110,393	+89.695%
2025-02-12	2.6300	2.6800	2.6200	2.6200	-2.602%	639,528	+89.695%
2025-02-11	2.6200	2.7000	2.6100	2.6900	+1.509%	1,075,410	+84.758%
2025-02-10	2.5300	2.7000	2.5300	2.6500	+5.578%	1,437,272	+87.547%
2025-02-07	2.6200	2.6200	2.5000	2.5100	-4.198%	1,428,228	+98.008%
2025-02-06	2.7200	2.7200	2.6100	2.6200	-2.963%	1,252,470	+89.695%

.dark-mode .VfPL76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfPL76{ color: #333333; background-color: white; border: 2px solid #333333; }AMBPArdagh Metal Packaging S.A.stock NYSE

AMBP
Ardagh Metal Packaging S.A.
stock NYSE