Dark

AMBP
Ardagh Metal Packaging S.A.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

4.34USD-0.115%(-0.01)1,630,055

4.34Bid 4.35Ask 0.01Spread

Pre-market

0.00USD-100.000%(-4.35)0

After-hours

Sep 30, 2026 4:51:30 PM EDT

4.34USD-0.025%(0.00)83,833

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.3600	4.3600	4.3000	4.3400	-0.230%	1,630,055	0.000%
2026-09-29	4.4000	4.4100	4.3250	4.3500	-1.136%	859,033	-0.230%
2026-09-28	4.3400	4.4150	4.3020	4.4000	+0.457%	1,017,377	-1.364%
2026-09-25	4.3400	4.3850	4.3000	4.3800	+1.624%	1,077,366	-0.913%
2026-09-24	4.4600	4.4800	4.3000	4.3100	-3.146%	1,578,373	+0.696%
2026-09-23	4.5100	4.5100	4.4000	4.4500	-1.549%	1,561,537	-2.472%
2026-09-22	4.6000	4.6450	4.5100	4.5200	-0.221%	1,546,217	-3.982%
2026-09-21	4.6700	4.6800	4.5300	4.5300	-2.160%	1,557,505	-4.194%
2026-09-18	4.6800	4.7100	4.6300	4.6300	-1.489%	2,241,013	-6.263%
2026-09-17	4.8000	4.8400	4.6950	4.7000	-0.424%	3,704,574	-7.660%
2026-09-16	4.5000	4.7700	4.4900	4.7200	-1.667%	3,997,465	-8.051%
2026-09-15	4.8000	4.8100	4.7000	4.8000	+0.418%	1,389,278	-9.583%
2026-09-14	4.8100	4.8500	4.7550	4.7800	-1.240%	2,092,065	-9.205%
2026-09-11	4.8800	4.9050	4.7900	4.8400	+0.624%	1,695,360	-10.331%
2026-09-10	4.8650	4.8650	4.7300	4.8100	-1.837%	1,286,821	-9.771%
2026-09-09	4.9200	4.9850	4.8800	4.9000	-0.609%	1,813,076	-11.429%
2026-09-08	4.9400	4.9800	4.9150	4.9300	-1.597%	1,528,566	-11.968%
2026-09-04	5.0500	5.0750	4.9800	5.0100	-1.765%	1,495,427	-13.373%
2026-09-03	5.1300	5.1600	4.9809	5.1000	+0.394%	1,029,252	-14.902%
2026-09-02	5.1100	5.2000	5.0700	5.0800	+0.395%	2,104,232	-14.567%
2026-09-01	5.0800	5.1400	5.0600	5.0600	-0.394%	1,067,182	-14.229%
2026-08-31	5.1400	5.2000	5.0500	5.0800	-1.167%	973,842	-14.567%
2026-08-28	5.2100	5.2200	5.0000	5.1400	-0.580%	1,985,166	-15.564%
2026-08-27	5.2000	5.2450	5.1300	5.1700	-1.147%	1,313,500	-16.054%
2026-08-26	5.3300	5.3300	5.2150	5.2300	-1.134%	1,429,999	-17.017%
2026-08-25	5.3600	5.3628	5.2700	5.2900	-0.564%	1,148,807	-17.958%
2026-08-24	5.3800	5.4100	5.2800	5.3200	-0.746%	1,956,426	-18.421%
2026-08-21	5.2900	5.3800	5.2850	5.3600	+2.095%	1,647,030	-19.030%
2026-08-20	5.0600	5.2800	5.0600	5.2500	+0.382%	1,449,612	-17.333%
2026-08-19	5.1400	5.2850	5.1400	5.2300	+2.953%	982,859	-17.017%
2026-08-18	5.2200	5.2300	5.0800	5.0800	-2.682%	2,077,938	-14.567%
2026-08-17	5.1600	5.2700	5.1200	5.2200	-0.191%	1,718,719	-16.858%
2026-08-14	5.2000	5.3050	5.1700	5.2300	-0.947%	1,865,554	-17.017%
2026-08-13	5.3600	5.4700	5.1600	5.2800	+4.348%	4,273,111	-17.803%
2026-08-12	5.0500	5.1200	5.0000	5.0600	+0.198%	1,636,367	-14.229%
2026-08-11	4.9200	5.0700	4.8900	5.0500	+1.610%	1,575,027	-14.059%
2026-08-10	5.0300	5.0300	4.9000	4.9700	-1.389%	1,370,295	-12.676%
2026-08-07	5.0000	5.0400	4.9300	5.0400	+0.398%	1,314,953	-13.889%
2026-08-06	5.1100	5.1150	4.9900	5.0200	-1.375%	2,492,909	-13.546%
2026-08-05	4.9500	5.1250	4.9250	5.0900	+2.828%	3,209,355	-14.735%
2026-08-04	4.8400	4.9750	4.7300	4.9500	+3.125%	3,208,330	-12.323%
2026-08-03	4.8300	4.8895	4.7900	4.8000	+1.480%	1,457,212	-9.583%
2026-07-31	4.8300	4.8400	4.7000	4.7300	-2.474%	1,650,474	-8.245%
2026-07-30	4.9800	5.0000	4.8100	4.8500	-2.218%	2,448,830	-10.515%
2026-07-29	5.1500	5.1700	4.9100	4.9600	-4.798%	3,032,220	-12.500%
2026-07-28	4.9000	5.2450	4.8100	5.2100	+7.645%	8,463,560	-16.699%
2026-07-27	4.8100	4.9300	4.8000	4.8400	+1.255%	11,161,535	-10.331%
2026-07-24	4.7700	4.8850	4.6400	4.7800	+1.271%	2,631,513	-9.205%
2026-07-23	5.1600	5.4299	4.6700	4.7200	+0.212%	4,454,729	-8.051%
2026-07-22	4.6900	4.7985	4.6100	4.7100	+0.426%	2,996,272	-7.856%
2026-07-21	4.6300	4.7200	4.4900	4.6900	+4.222%	2,114,063	-7.463%
2026-07-20	4.6700	4.6900	4.4550	4.5000	-4.051%	3,975,188	-3.556%
2026-07-17	4.7100	4.8300	4.6150	4.6900	-1.263%	2,214,958	-7.463%
2026-07-16	4.5400	4.7500	4.5300	4.7500	+5.088%	2,585,230	-8.632%
2026-07-15	4.4400	4.5450	4.4300	4.5200	+2.262%	1,857,499	-3.982%
2026-07-14	4.5000	4.5000	4.3800	4.4200	-0.897%	1,648,002	-1.810%
2026-07-13	4.6700	4.7000	4.3900	4.4600	-3.672%	2,042,266	-2.691%
2026-07-10	4.6300	4.6550	4.5500	4.6300	0.000%	1,146,353	-6.263%
2026-07-09	4.5300	4.6600	4.4500	4.6300	+2.208%	1,535,123	-6.263%
2026-07-08	4.7200	4.7300	4.4850	4.5300	-4.632%	3,065,494	-4.194%
2026-07-07	4.7300	4.8354	4.7000	4.7500	+0.636%	1,350,969	-8.632%
2026-07-06	4.8000	4.8300	4.6301	4.7200	-2.277%	2,154,614	-8.051%
2026-07-02	4.7100	4.8450	4.7000	4.8300	+2.985%	2,818,643	-10.145%
2026-07-01	4.7100	4.7200	4.6350	4.6900	-1.055%	2,131,198	-7.463%
2026-06-30	4.5600	4.8050	4.5400	4.7400	+3.268%	4,148,623	-8.439%
2026-06-29	4.5600	4.6350	4.4950	4.5900	-0.434%	3,430,745	-5.447%
2026-06-26	4.5200	4.6450	4.5100	4.6100	+2.444%	3,862,629	-5.857%
2026-06-25	4.5300	4.5500	4.4400	4.5000	+0.446%	1,845,124	-3.556%
2026-06-24	4.5900	4.6650	4.4500	4.4800	-2.183%	3,570,300	-3.125%
2026-06-23	4.5000	4.6000	4.4300	4.5800	+1.778%	3,113,345	-5.240%
2026-06-22	4.3500	4.5200	4.3308	4.5000	+3.687%	1,338,897	-3.556%
2026-06-18	4.4100	4.4798	4.3400	4.3400	-0.230%	1,808,557	0.000%
2026-06-17	4.3400	4.4850	4.2700	4.3500	-0.229%	1,714,259	-0.230%
2026-06-16	4.2550	4.3700	4.2500	4.3600	+2.830%	1,675,038	-0.459%
2026-06-15	4.2800	4.3500	4.1900	4.2400	+0.952%	2,345,239	+2.358%
2026-06-12	4.0800	4.2300	4.0800	4.2000	+3.448%	3,319,118	+3.333%
2026-06-11	3.9700	4.0800	3.9150	4.0600	+0.247%	4,116,363	+6.897%
2026-06-10	4.0900	4.1100	4.0500	4.0500	-0.491%	1,006,382	+7.160%
2026-06-09	3.9600	4.0850	3.9600	4.0700	+3.562%	1,503,827	+6.634%
2026-06-08	3.9400	3.9600	3.8800	3.9300	-0.254%	1,221,125	+10.433%
2026-06-05	3.9800	4.0200	3.9100	3.9400	-1.005%	1,025,186	+10.152%
2026-06-04	4.0500	4.0700	3.9500	3.9800	0.000%	934,888	+9.045%
2026-06-03	4.0300	4.0500	3.9500	3.9800	-1.970%	1,130,080	+9.045%
2026-06-02	4.0300	4.0900	4.0050	4.0600	+0.995%	1,011,727	+6.897%
2026-06-01	4.0300	4.0300	3.9300	4.0200	-0.248%	1,259,442	+7.960%
2026-05-29	4.2200	4.2200	4.0000	4.0300	-4.048%	1,159,402	+7.692%
2026-05-28	4.1600	4.2457	4.1400	4.2000	+0.478%	1,110,720	+3.333%
2026-05-27	4.1200	4.2800	4.1200	4.1800	+2.451%	1,151,926	+3.828%
2026-05-26	4.0700	4.0900	4.0200	4.0800	+0.990%	2,060,423	+6.373%
2026-05-22	4.0600	4.0800	4.0350	4.0400	-0.737%	585,351	+7.426%
2026-05-21	4.0200	4.1150	3.9500	4.0700	+0.494%	3,746,846	+6.634%
2026-05-20	3.9500	4.0850	3.9200	4.0500	+2.015%	2,801,397	+7.160%
2026-05-19	4.0100	4.0100	3.9300	3.9700	-0.998%	933,124	+9.320%
2026-05-18	3.9400	4.0450	3.9315	4.0100	+1.519%	1,347,415	+8.229%
2026-05-15	3.9900	4.0000	3.9000	3.9500	-1.496%	1,692,620	+9.873%
2026-05-14	4.0300	4.0499	3.9750	4.0100	0.000%	806,508	+8.229%
2026-05-13	3.9700	4.0570	3.9650	4.0100	+0.250%	1,339,209	+8.229%
2026-05-12	3.9800	4.0500	3.9500	4.0000	+0.756%	1,284,770	+8.500%
2026-05-11	4.0000	4.0150	3.9200	3.9700	-0.750%	979,472	+9.320%
2026-05-08	3.9700	4.0450	3.9600	4.0000	+1.010%	539,525	+8.500%
2026-05-07	3.9900	4.0100	3.9450	3.9600	-0.252%	810,818	+9.596%
2026-05-06	4.0000	4.0850	3.9550	3.9700	+1.018%	873,697	+9.320%
2026-05-05	3.9600	4.0100	3.9000	3.9300	-0.254%	919,853	+10.433%
2026-05-04	3.9000	3.9600	3.8750	3.9400	0.000%	975,912	+10.152%
2026-05-01	3.8800	3.9650	3.8500	3.9400	+2.338%	702,942	+10.152%
2026-04-30	3.8100	3.8850	3.8100	3.8500	0.000%	903,306	+12.727%
2026-04-29	3.8600	3.8600	3.7400	3.8500	-1.282%	1,859,263	+12.727%
2026-04-28	4.0100	4.0100	3.8350	3.9000	-2.010%	1,164,117	+11.282%
2026-04-27	4.0300	4.0850	3.9650	3.9800	-0.748%	1,631,523	+9.045%
2026-04-24	3.9500	4.0200	3.8700	4.0100	+1.777%	1,087,893	+8.229%
2026-04-23	4.1500	4.1500	3.8600	3.9400	+2.338%	1,724,756	+10.152%
2026-04-22	3.9400	3.9550	3.8300	3.8500	-2.284%	1,492,239	+12.727%
2026-04-21	4.0900	4.1200	3.9250	3.9400	-4.136%	1,092,273	+10.152%
2026-04-20	4.1900	4.2000	4.1000	4.1100	-2.143%	797,687	+5.596%
2026-04-17	4.1800	4.2650	4.1650	4.2000	+1.942%	1,004,584	+3.333%
2026-04-16	4.0800	4.1900	4.0800	4.1200	+0.243%	768,459	+5.340%
2026-04-15	4.0700	4.1100	4.0400	4.1100	+0.489%	791,293	+5.596%
2026-04-14	4.1300	4.1500	4.0800	4.0900	-1.446%	1,300,344	+6.112%
2026-04-13	4.0900	4.1550	4.0700	4.1500	+0.728%	751,675	+4.578%
2026-04-10	4.1300	4.2000	4.0950	4.1200	-0.723%	1,229,484	+5.340%
2026-04-09	4.1000	4.1900	4.1000	4.1500	0.000%	927,329	+4.578%
2026-04-08	4.0600	4.1600	4.0350	4.1500	+6.138%	1,678,723	+4.578%
2026-04-07	4.0300	4.0800	3.8500	3.9100	-2.978%	1,722,656	+10.997%
2026-04-06	4.0700	4.0950	4.0000	4.0300	-1.467%	607,152	+7.692%
2026-04-02	4.0600	4.1300	4.0100	4.0900	-0.487%	890,595	+6.112%
2026-04-01	4.0900	4.1400	4.0600	4.1100	+1.481%	1,158,653	+5.596%
2026-03-31	4.0000	4.1250	3.9400	4.0500	+3.053%	1,752,491	+7.160%
2026-03-30	3.9700	4.0250	3.9018	3.9300	-0.254%	1,979,986	+10.433%
2026-03-27	4.1300	4.1700	3.9400	3.9400	-5.060%	1,409,173	+10.152%
2026-03-26	4.2200	4.2700	4.1450	4.1500	-2.353%	1,171,889	+4.578%
2026-03-25	4.2200	4.3200	4.1750	4.2500	+2.163%	2,452,183	+2.118%
2026-03-24	4.0600	4.1750	4.0501	4.1600	+1.463%	901,845	+4.327%
2026-03-23	4.0000	4.1300	3.9800	4.1000	+4.592%	2,165,126	+5.854%
2026-03-20	4.0800	4.0800	3.8700	3.9200	-2.730%	2,396,498	+10.714%
2026-03-19	3.9800	4.0650	3.9000	4.0300	+0.499%	1,174,583	+7.692%
2026-03-18	4.1900	4.2000	4.0000	4.0100	-5.201%	1,073,138	+8.229%
2026-03-17	4.2200	4.2700	4.1550	4.2300	+0.475%	1,309,214	+2.600%
2026-03-16	4.1600	4.2100	4.0900	4.2100	+2.683%	1,351,781	+3.088%
2026-03-13	4.1100	4.1300	4.0400	4.1000	-0.243%	1,291,752	+5.854%
2026-03-12	4.1900	4.2300	4.0750	4.1100	-5.300%	1,774,942	+5.596%
2026-03-11	4.3600	4.4099	4.2800	4.3400	-0.686%	1,921,978	0.000%
2026-03-10	4.3600	4.4500	4.3000	4.3700	-0.456%	2,765,332	-0.686%
2026-03-09	4.4600	4.4750	4.3200	4.3900	-2.876%	2,776,728	-1.139%
2026-03-06	4.5800	4.6100	4.4600	4.5200	-1.739%	953,137	-3.982%
2026-03-05	4.7000	4.7700	4.5200	4.6000	-2.542%	2,812,578	-5.652%
2026-03-04	4.7600	4.8100	4.6900	4.7200	-1.048%	2,495,706	-8.051%
2026-03-03	4.7400	4.8000	4.6600	4.7700	-1.649%	1,566,788	-9.015%
2026-03-02	4.8200	4.8900	4.7200	4.8500	0.000%	4,210,079	-10.515%
2026-02-27	4.7100	4.9574	4.6900	4.8500	+5.206%	4,492,892	-10.515%
2026-02-26	4.7500	4.9700	4.5400	4.6100	+0.655%	4,628,604	-5.857%
2026-02-25	4.7000	4.7400	4.5300	4.5800	-2.553%	3,712,221	-5.240%
2026-02-24	4.7200	4.7700	4.6500	4.7000	-0.212%	1,143,920	-7.660%
2026-02-23	4.6700	4.7600	4.6250	4.7100	+0.213%	1,116,702	-7.856%
2026-02-20	4.7400	4.7550	4.6300	4.7000	-0.844%	1,085,634	-7.660%
2026-02-19	4.7600	4.7900	4.6900	4.7400	-0.837%	944,854	-8.439%
2026-02-18	4.8100	4.8200	4.7200	4.7800	-0.624%	1,168,669	-9.205%
2026-02-17	4.8600	4.8600	4.7600	4.8100	-1.029%	788,939	-9.771%
2026-02-13	4.8000	4.8900	4.7700	4.8600	+1.250%	777,733	-10.700%
2026-02-12	4.9100	4.9100	4.7850	4.8000	-1.840%	817,249	-9.583%
2026-02-11	4.9400	4.9427	4.8600	4.8900	-0.407%	1,059,689	-11.247%
2026-02-10	4.8700	4.9400	4.8250	4.9100	+1.446%	1,502,094	-11.609%
2026-02-09	4.7900	4.8750	4.7301	4.8400	+1.044%	850,729	-10.331%
2026-02-06	4.8500	4.8700	4.7800	4.7900	-0.416%	978,572	-9.395%
2026-02-05	4.8400	5.0300	4.7800	4.8100	-0.620%	2,449,551	-9.771%
2026-02-04	4.6800	4.8700	4.6350	4.8400	+4.310%	1,399,393	-10.331%
2026-02-03	4.4800	4.6900	4.4601	4.6400	+4.270%	1,478,663	-6.466%
2026-02-02	4.4000	4.5450	4.3700	4.4500	+1.367%	1,668,137	-2.472%
2026-01-30	4.3900	4.4136	4.3500	4.3900	-0.903%	624,663	-1.139%
2026-01-29	4.4200	4.4500	4.3450	4.4300	+0.454%	501,646	-2.032%
2026-01-28	4.4500	4.4600	4.3950	4.4100	-0.676%	471,794	-1.587%
2026-01-27	4.4000	4.4700	4.3750	4.4400	+0.680%	776,787	-2.252%
2026-01-26	4.4200	4.4200	4.3500	4.4100	0.000%	466,384	-1.587%
2026-01-23	4.3300	4.4200	4.3000	4.4100	+1.848%	599,795	-1.587%
2026-01-22	4.3000	4.4200	4.2950	4.3300	+0.932%	914,741	+0.231%
2026-01-21	4.1500	4.3100	4.1450	4.2900	+4.126%	1,907,862	+1.166%
2026-01-20	4.3500	4.3700	4.1100	4.1200	-5.721%	778,195	+5.340%
2026-01-16	4.3800	4.4300	4.3000	4.3700	-0.456%	2,992,825	-0.686%
2026-01-15	4.4300	4.4300	4.3600	4.3900	0.000%	1,085,942	-1.139%
2026-01-14	4.3300	4.4000	4.3300	4.3900	+1.856%	714,008	-1.139%
2026-01-13	4.3100	4.3200	4.2500	4.3100	+0.701%	754,447	+0.696%
2026-01-12	4.2600	4.3090	4.2200	4.2800	+0.469%	509,787	+1.402%
2026-01-09	4.2700	4.3500	4.1600	4.2600	-2.069%	524,761	+1.878%
2026-01-08	4.2600	4.3800	4.2600	4.3500	+1.636%	733,177	-0.230%
2026-01-07	4.2300	4.3100	4.1400	4.2800	+1.905%	1,141,033	+1.402%
2026-01-06	4.1900	4.3655	4.1800	4.2000	+1.942%	1,281,597	+3.333%
2026-01-05	4.1200	4.1550	4.0500	4.1200	-0.723%	1,245,388	+5.340%
2026-01-02	4.1000	4.1600	4.0700	4.1500	+1.220%	583,732	+4.578%
2025-12-31	4.0800	4.1200	4.0700	4.1000	0.000%	460,828	+5.854%
2025-12-30	4.1100	4.1500	4.0900	4.1000	-0.485%	592,428	+5.854%
2025-12-29	4.0300	4.1350	4.0300	4.1200	+1.478%	587,535	+5.340%
2025-12-26	4.0600	4.0900	4.0400	4.0600	0.000%	354,876	+6.897%
2025-12-24	4.0700	4.0850	4.0500	4.0600	+0.495%	247,437	+6.897%
2025-12-23	4.0600	4.0600	3.9800	4.0400	0.000%	664,376	+7.426%
2025-12-22	4.0600	4.1100	4.0400	4.0400	-0.493%	815,310	+7.426%
2025-12-19	4.2000	4.2100	4.0350	4.0600	-3.791%	2,192,231	+6.897%
2025-12-18	4.1900	4.2251	4.1600	4.2200	+1.687%	3,059,317	+2.844%
2025-12-17	4.1100	4.1900	4.0900	4.1500	+0.973%	1,193,292	+4.578%
2025-12-16	4.2100	4.2100	4.1000	4.1100	-2.375%	1,454,402	+5.596%
2025-12-15	4.1500	4.2600	4.1200	4.2100	+2.433%	819,856	+3.088%
2025-12-12	4.0900	4.1500	4.0800	4.1100	+0.983%	1,090,786	+5.596%
2025-12-11	4.0200	4.0900	4.0050	4.0700	+1.496%	1,019,353	+6.634%
2025-12-10	3.8900	4.0450	3.8800	4.0100	+3.351%	1,118,075	+8.229%
2025-12-09	3.8600	3.9200	3.8500	3.8800	+0.258%	870,282	+11.856%
2025-12-08	3.9200	3.9300	3.8400	3.8700	-1.023%	939,696	+12.145%
2025-12-05	3.8700	3.9500	3.8600	3.9100	+0.773%	891,579	+10.997%
2025-12-04	3.8900	3.9100	3.8300	3.8800	-1.020%	780,995	+11.856%
2025-12-03	3.8900	3.9500	3.8800	3.9200	+1.554%	688,535	+10.714%
2025-12-02	3.8100	3.8800	3.7650	3.8600	+1.847%	988,137	+12.435%
2025-12-01	3.7500	3.8600	3.7100	3.7900	+1.067%	1,756,764	+14.512%
2025-11-28	3.7700	3.7700	3.7050	3.7500	0.000%	689,415	+15.733%
2025-11-26	3.7400	3.7650	3.7100	3.7500	0.000%	811,306	+15.733%
2025-11-25	3.7600	3.7750	3.7317	3.7500	+0.806%	914,382	+15.733%
2025-11-24	3.7500	3.7900	3.7150	3.7200	-1.064%	1,113,052	+16.667%
2025-11-21	3.7400	3.7900	3.7200	3.7600	+1.075%	1,229,141	+15.426%
2025-11-20	3.7000	3.7865	3.7000	3.7200	+0.541%	1,242,413	+16.667%
2025-11-19	3.6800	3.7400	3.6800	3.7000	0.000%	1,115,260	+17.297%
2025-11-18	3.5800	3.7100	3.5500	3.7000	+3.352%	1,104,699	+17.297%
2025-11-17	3.5700	3.6200	3.5200	3.5800	-0.556%	2,194,611	+21.229%
2025-11-14	3.5800	3.6500	3.5543	3.6000	0.000%	1,368,737	+20.556%
2025-11-13	3.5300	3.6300	3.5200	3.6000	+1.408%	1,089,927	+20.556%
2025-11-12	3.4800	3.5750	3.4602	3.5500	+1.719%	2,247,239	+22.254%
2025-11-11	3.4000	3.5100	3.4000	3.4900	+4.491%	1,613,868	+24.355%
2025-11-10	3.4300	3.4400	3.3100	3.3400	-1.765%	876,932	+29.940%
2025-11-07	3.3000	3.4100	3.2900	3.4000	+2.410%	1,309,723	+27.647%
2025-11-06	3.4200	3.4550	3.3200	3.3200	-3.207%	740,084	+30.723%
2025-11-05	3.3900	3.4600	3.3347	3.4300	+2.083%	1,164,099	+26.531%
2025-11-04	3.3600	3.4100	3.3200	3.3600	-0.592%	1,009,463	+29.167%
2025-11-03	3.4500	3.4900	3.3750	3.3800	-5.322%	1,255,367	+28.402%
2025-10-31	3.5500	3.6000	3.4800	3.5700	+0.847%	1,496,654	+21.569%
2025-10-30	3.6900	3.6900	3.5400	3.5400	-3.279%	1,106,507	+22.599%
2025-10-29	3.7300	3.7500	3.6600	3.6600	-1.877%	3,467,600	+18.579%
2025-10-28	3.7800	3.7952	3.7300	3.7300	-1.061%	1,665,450	+16.354%
2025-10-27	3.8000	3.8800	3.7600	3.7700	-0.528%	1,377,023	+15.119%
2025-10-24	4.0500	4.0500	3.7600	3.7900	-5.721%	1,729,525	+14.512%
2025-10-23	4.0000	4.2520	3.9150	4.0200	+7.775%	3,194,337	+7.960%
2025-10-22	3.7500	3.8000	3.7000	3.7300	-0.533%	2,126,479	+16.354%
2025-10-21	3.8300	3.8300	3.6950	3.7500	0.000%	586,306	+15.733%
2025-10-20	3.7500	3.8000	3.6950	3.7500	0.000%	710,670	+15.733%
2025-10-17	3.7800	3.8100	3.7400	3.7500	-1.055%	521,943	+15.733%
2025-10-16	3.7000	3.8300	3.6850	3.7900	+2.432%	2,463,383	+14.512%
2025-10-15	3.6600	3.7600	3.6550	3.7000	-0.538%	902,256	+17.297%
2025-10-14	3.6800	3.7400	3.6500	3.7200	+0.541%	989,312	+16.667%
2025-10-13	3.7000	3.7700	3.6650	3.7000	+1.928%	1,083,729	+17.297%
2025-10-10	3.6500	3.6750	3.6150	3.6300	-1.090%	1,702,987	+19.559%
2025-10-09	3.7000	3.7200	3.6450	3.6700	-1.078%	1,040,208	+18.256%
2025-10-08	3.7000	3.7100	3.6600	3.7100	+0.270%	1,119,483	+16.981%
2025-10-07	3.7500	3.7550	3.6500	3.7000	-1.333%	1,460,687	+17.297%
2025-10-06	3.9500	3.9500	3.7500	3.7500	-4.337%	1,853,287	+15.733%
2025-10-03	3.9700	4.0100	3.9100	3.9200	-1.259%	594,565	+10.714%
2025-10-02	3.9600	3.9800	3.9050	3.9700	+0.253%	601,031	+9.320%
2025-10-01	3.9600	3.9900	3.8906	3.9600	-0.752%	685,806	+9.596%
2025-09-30	3.9600	3.9900	3.9200	3.9900	+1.013%	749,491	+8.772%
2025-09-29	3.9500	3.9850	3.8700	3.9500	+0.254%	815,852	+9.873%
2025-09-26	3.8500	3.9650	3.8400	3.9400	+2.604%	735,566	+10.152%
2025-09-25	3.9100	3.9150	3.8250	3.8400	-2.041%	826,251	+13.021%
2025-09-24	3.8300	3.9400	3.8300	3.9200	+1.818%	1,052,818	+10.714%
2025-09-23	3.9100	3.9200	3.8000	3.8500	-1.535%	1,184,920	+12.727%
2025-09-22	3.8500	3.9900	3.8500	3.9100	+1.295%	2,080,594	+10.997%
2025-09-19	3.7900	3.9300	3.7500	3.8600	+2.387%	3,883,392	+12.435%
2025-09-18	3.7200	3.8100	3.7000	3.7700	+1.892%	1,926,362	+15.119%
2025-09-17	3.6000	3.7200	3.6000	3.7000	+2.493%	2,318,050	+17.297%
2025-09-16	3.6000	3.6200	3.5450	3.6100	+0.278%	1,071,320	+20.222%
2025-09-15	3.5700	3.6200	3.5300	3.6000	+1.124%	1,400,832	+20.556%
2025-09-12	3.6000	3.6100	3.5450	3.5600	-0.559%	550,221	+21.910%
2025-09-11	3.5000	3.6400	3.5000	3.5800	+1.994%	1,005,992	+21.229%
2025-09-10	3.4900	3.5800	3.4250	3.5100	0.000%	1,335,164	+23.647%
2025-09-09	3.5500	3.5600	3.4800	3.5100	-1.127%	656,655	+23.647%
2025-09-08	3.5900	3.5995	3.5100	3.5500	-0.838%	837,306	+22.254%
2025-09-05	3.5700	3.6400	3.5500	3.5800	+0.845%	545,708	+21.229%
2025-09-04	3.5300	3.5750	3.5050	3.5500	+1.140%	790,519	+22.254%
2025-09-03	3.6100	3.6150	3.4900	3.5100	-3.306%	1,249,909	+23.647%
2025-09-02	3.6700	3.6800	3.6200	3.6300	-1.626%	931,810	+19.559%
2025-08-29	3.6500	3.7000	3.6400	3.6900	+1.374%	689,015	+17.615%
2025-08-28	3.7200	3.7200	3.6300	3.6400	-1.355%	788,713	+19.231%
2025-08-27	3.6700	3.7200	3.6400	3.6900	+0.545%	779,886	+17.615%
2025-08-26	3.6700	3.6965	3.6450	3.6700	-0.272%	691,740	+18.256%
2025-08-25	3.7500	3.7895	3.6500	3.6800	-2.387%	715,775	+17.935%
2025-08-22	3.7400	3.8000	3.7100	3.7700	+1.617%	1,023,913	+15.119%
2025-08-21	3.7100	3.7500	3.6600	3.7100	0.000%	661,414	+16.981%
2025-08-20	3.7400	3.7800	3.6800	3.7100	-0.269%	631,449	+16.981%
2025-08-19	3.7600	3.7800	3.6900	3.7200	-1.326%	774,297	+16.667%
2025-08-18	3.8500	3.8650	3.7500	3.7700	-1.309%	689,480	+15.119%
2025-08-15	3.8600	3.8850	3.8047	3.8200	-1.036%	712,964	+13.613%
2025-08-14	3.9100	3.9400	3.8000	3.8600	-2.525%	759,410	+12.435%
2025-08-13	3.9900	4.0200	3.9250	3.9600	-0.252%	948,811	+9.596%
2025-08-12	3.8900	4.0000	3.8700	3.9700	+2.850%	1,359,668	+9.320%
2025-08-11	3.8000	3.8950	3.7800	3.8600	+2.387%	1,347,361	+12.435%
2025-08-08	3.8300	3.8300	3.7700	3.7700	-0.789%	1,086,771	+15.119%
2025-08-07	3.7800	3.8400	3.7500	3.8000	-1.554%	1,329,322	+14.211%
2025-08-06	3.9200	3.9200	3.8150	3.8600	-1.531%	1,907,406	+12.435%
2025-08-05	3.9500	3.9650	3.8900	3.9200	+0.256%	1,750,084	+10.714%
2025-08-04	3.9500	3.9800	3.8950	3.9100	0.000%	1,450,480	+10.997%
2025-08-01	3.8700	3.9390	3.8550	3.9100	-1.263%	1,858,579	+10.997%
2025-07-31	3.9300	4.0218	3.9227	3.9600	-0.503%	1,829,806	+9.596%
2025-07-30	3.9900	4.0250	3.9150	3.9800	0.000%	2,011,969	+9.045%
2025-07-29	3.9600	4.0591	3.9500	3.9800	-0.500%	2,496,825	+9.045%
2025-07-28	3.7100	4.0684	3.6550	4.0000	+6.383%	5,613,541	+8.500%
2025-07-25	3.8700	3.9000	3.7500	3.7600	-3.093%	2,193,585	+15.426%
2025-07-24	4.5800	4.5920	3.8350	3.8800	-16.379%	5,564,126	+11.856%
2025-07-23	4.6500	4.6600	4.6000	4.6400	+0.651%	986,331	-6.466%
2025-07-22	4.5300	4.6800	4.5300	4.6100	+1.991%	1,360,743	-5.857%
2025-07-21	4.6100	4.6250	4.5200	4.5200	-1.094%	955,134	-3.982%
2025-07-18	4.5600	4.5884	4.5000	4.5700	+0.440%	918,882	-5.033%
2025-07-17	4.6000	4.6300	4.5401	4.5500	-1.087%	812,820	-4.615%
2025-07-16	4.6000	4.6100	4.5250	4.6000	0.000%	1,106,029	-5.652%
2025-07-15	4.7200	4.7500	4.5900	4.6000	-2.335%	1,144,997	-5.652%
2025-07-14	4.7400	4.7750	4.6750	4.7100	-0.633%	1,380,374	-7.856%
2025-07-11	4.7100	4.7550	4.6521	4.7400	+0.424%	988,774	-8.439%
2025-07-10	4.7000	4.7800	4.6950	4.7200	+0.426%	1,695,353	-8.051%
2025-07-09	4.7300	4.7300	4.6300	4.7000	+0.858%	1,430,645	-7.660%
2025-07-08	4.5500	4.6800	4.5450	4.6600	+2.193%	2,833,789	-6.867%
2025-07-07	4.5100	4.5800	4.5050	4.5600	+1.109%	2,030,637	-4.825%
2025-07-03	4.4700	4.5300	4.4406	4.5100	+1.806%	680,731	-3.769%
2025-07-02	4.3700	4.4500	4.3400	4.4300	+1.373%	1,763,833	-2.032%
2025-07-01	4.2900	4.4392	4.2800	4.3700	+2.103%	1,578,667	-0.686%
2025-06-30	4.3000	4.3255	4.2400	4.2800	-0.465%	1,152,581	+1.402%
2025-06-27	4.3300	4.3600	4.2600	4.3000	-0.693%	3,870,650	+0.930%
2025-06-26	4.2900	4.3550	4.2800	4.3300	+1.405%	1,249,121	+0.231%
2025-06-25	4.2600	4.3000	4.2300	4.2700	0.000%	998,641	+1.639%
2025-06-24	4.2600	4.2800	4.1900	4.2700	+1.425%	1,970,268	+1.639%
2025-06-23	4.1700	4.2300	4.1100	4.2100	+0.959%	1,256,671	+3.088%
2025-06-20	4.1400	4.2050	4.1100	4.1700	+0.969%	2,312,729	+4.077%
2025-06-18	4.1300	4.2400	4.1150	4.1300	+0.243%	1,673,284	+5.085%
2025-06-17	4.1900	4.2250	4.1000	4.1200	-2.370%	2,303,849	+5.340%
2025-06-16	4.1400	4.2700	4.1299	4.2200	+2.676%	1,695,307	+2.844%
2025-06-13	4.1000	4.1600	4.0500	4.1100	-0.725%	3,001,976	+5.596%
2025-06-12	4.1000	4.2050	4.0950	4.1400	+0.730%	1,915,887	+4.831%
2025-06-11	4.2000	4.2000	4.0850	4.1100	-2.837%	2,256,224	+5.596%
2025-06-10	4.0500	4.3000	4.0500	4.2300	+1.928%	1,990,198	+2.600%
2025-06-09	3.9700	4.1600	3.9600	4.1500	+5.330%	1,847,718	+4.578%
2025-06-06	3.9500	3.9750	3.9207	3.9400	+0.510%	1,358,556	+10.152%
2025-06-05	3.9200	3.9600	3.8900	3.9200	+0.256%	1,193,943	+10.714%
2025-06-04	3.9300	3.9600	3.9100	3.9100	-0.255%	969,536	+10.997%
2025-06-03	3.8600	3.9475	3.7900	3.9200	+1.031%	917,642	+10.714%
2025-06-02	3.8800	3.9100	3.8300	3.8800	-0.513%	938,578	+11.856%
2025-05-30	3.9100	3.9550	3.8900	3.9000	-0.763%	1,814,049	+11.282%
2025-05-29	3.9200	3.9600	3.8901	3.9300	+0.255%	915,558	+10.433%
2025-05-28	3.8700	3.9400	3.8450	3.9200	+1.818%	1,677,098	+10.714%
2025-05-27	3.8400	3.9300	3.8000	3.8500	+0.522%	4,239,152	+12.727%
2025-05-23	3.7900	3.8900	3.7900	3.8300	-0.519%	1,912,981	+13.316%
2025-05-22	3.7700	3.8900	3.7650	3.8500	+1.852%	2,900,467	+12.727%
2025-05-21	3.9000	3.9900	3.7400	3.7800	-3.817%	10,737,395	+14.815%
2025-05-20	3.9100	3.9500	3.8746	3.9300	+0.512%	1,840,793	+10.433%
2025-05-19	3.8200	3.9600	3.7600	3.9100	+0.773%	1,306,328	+10.997%
2025-05-16	3.7700	3.8900	3.7700	3.8800	+2.918%	2,977,181	+11.856%
2025-05-15	3.7700	3.8550	3.7500	3.7700	-0.789%	2,161,860	+15.119%
2025-05-14	3.7900	3.8700	3.7800	3.8000	0.000%	2,781,932	+14.211%
2025-05-13	3.8400	3.9400	3.7900	3.8000	-0.783%	2,047,422	+14.211%
2025-05-12	3.7900	3.8300	3.6950	3.8300	+2.681%	1,850,026	+13.316%
2025-05-09	3.6200	3.7500	3.5950	3.7300	+3.039%	2,400,237	+16.354%
2025-05-08	3.5500	3.6600	3.5327	3.6200	+2.260%	1,861,807	+19.890%
2025-05-07	3.5000	3.5700	3.5000	3.5400	+0.568%	1,806,440	+22.599%
2025-05-06	3.5300	3.5600	3.4700	3.5200	-1.401%	2,468,763	+23.295%
2025-05-05	3.5500	3.5900	3.5250	3.5700	-2.192%	1,330,157	+21.569%
2025-05-02	3.7500	3.7700	3.6300	3.6500	-1.617%	2,259,146	+18.904%
2025-05-01	3.7100	3.7650	3.6210	3.7100	0.000%	2,338,968	+16.981%
2025-04-30	3.7300	3.7850	3.7000	3.7100	-1.852%	2,066,178	+16.981%
2025-04-29	3.7100	3.7900	3.6900	3.7800	+1.887%	2,758,143	+14.815%
2025-04-28	3.7600	3.8090	3.6448	3.7100	-1.330%	3,302,582	+16.981%
2025-04-25	3.6000	3.8150	3.5900	3.7600	+4.444%	4,668,947	+15.426%
2025-04-24	2.9500	3.6100	2.9300	3.6000	+30.435%	10,767,706	+20.556%
2025-04-23	2.8000	2.8100	2.7300	2.7600	-0.719%	1,542,091	+57.246%
2025-04-22	2.7200	2.7900	2.6800	2.7800	+4.120%	1,104,629	+56.115%
2025-04-21	2.6900	2.6900	2.6400	2.6700	-1.111%	879,082	+62.547%
2025-04-17	2.6400	2.7300	2.6250	2.7000	+2.273%	1,255,943	+60.741%
2025-04-16	2.6900	2.7100	2.6300	2.6400	-1.493%	968,665	+64.394%
2025-04-15	2.7300	2.7600	2.6700	2.6800	-3.249%	944,006	+61.940%
2025-04-14	2.7500	2.7800	2.7100	2.7700	+1.838%	1,199,214	+56.679%
2025-04-11	2.6500	2.7350	2.6150	2.7200	+3.422%	1,646,458	+59.559%
2025-04-10	2.6400	2.7000	2.5550	2.6300	-1.866%	1,840,517	+65.019%

.dark-mode .d8VmdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8VmdR{ color: #333333; background-color: white; border: 2px solid #333333; }AMBPArdagh Metal Packaging S.A.stock NYSE

AMBP
Ardagh Metal Packaging S.A.
stock NYSE