Dark

AMCR
Amcor plc
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

9.44USD+1.343%(+0.13)21,854,086

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:04:30 AM EDT

9.35USD+0.431%(+0.04)40,380

After-hours

May 16, 2025 4:00:30 PM EDT

9.44USD+0.053%(+0.01)174,963

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	9.310	9.46000	9.3000	9.44	+1.396%	21,854,086	0.000%
2025-05-15	9.190	9.35000	9.1900	9.31	+1.416%	32,530,784	+1.396%
2025-05-14	9.150	9.23000	9.0750	9.18	+0.109%	42,093,155	+2.832%
2025-05-13	9.290	9.34000	9.1500	9.17	-1.820%	33,782,795	+2.944%
2025-05-12	9.250	9.39000	9.2200	9.34	+2.412%	36,939,055	+1.071%
2025-05-09	9.130	9.17950	9.1100	9.12	-0.545%	13,383,654	+3.509%
2025-05-08	9.180	9.29000	9.1400	9.17	+0.659%	32,347,339	+2.944%
2025-05-07	9.190	9.25000	9.0800	9.11	-0.763%	49,024,108	+3.622%
2025-05-06	9.210	9.27000	9.1250	9.18	-1.396%	36,298,540	+2.832%
2025-05-05	9.290	9.39000	9.2750	9.31	-0.107%	39,678,906	+1.396%
2025-05-02	9.330	9.37000	9.1100	9.32	+2.643%	39,425,842	+1.288%
2025-05-01	9.190	9.32000	9.0550	9.08	-1.304%	59,561,399	+3.965%
2025-04-30	9.270	9.34500	9.0700	9.20	-1.393%	230,407,993	+2.609%
2025-04-29	9.580	9.67900	9.1900	9.33	-3.115%	141,877,833	+1.179%
2025-04-28	9.620	9.63000	9.4100	9.63	+0.943%	32,533,490	-1.973%
2025-04-25	9.620	9.67000	9.4900	9.54	-1.242%	25,827,045	-1.048%
2025-04-24	9.490	9.69000	9.4400	9.66	+1.471%	29,830,955	-2.277%
2025-04-23	9.580	9.69000	9.4501	9.52	-0.418%	31,744,630	-0.840%
2025-04-22	9.350	9.62000	9.3150	9.56	+2.685%	39,917,383	-1.255%
2025-04-21	9.350	9.39000	9.2200	9.31	-0.852%	22,184,064	+1.396%
2025-04-17	9.260	9.48000	9.2600	9.39	+1.514%	30,534,144	+0.532%
2025-04-16	9.380	9.40855	9.2100	9.25	-1.175%	31,514,516	+2.054%
2025-04-15	9.510	9.57500	9.3500	9.36	-1.887%	28,459,247	+0.855%
2025-04-14	9.375	9.55000	9.3450	9.54	+2.251%	44,198,079	-1.048%
2025-04-11	9.000	9.38000	8.9550	9.33	+3.437%	70,005,494	+1.179%
2025-04-10	8.935	9.03000	8.7300	9.02	0.000%	57,541,180	+4.656%
2025-04-09	8.460	9.08000	8.3700	9.02	+5.251%	51,962,845	+4.656%
2025-04-08	9.070	9.10000	8.4400	8.57	-3.924%	42,828,334	+10.152%
2025-04-07	8.940	9.25000	8.7100	8.92	-3.254%	66,317,308	+5.830%
2025-04-04	9.410	9.53000	9.1000	9.22	-3.657%	48,492,271	+2.386%
2025-04-03	9.670	9.70000	9.5400	9.57	-2.347%	33,965,323	-1.358%
2025-04-02	9.630	9.81000	9.4900	9.80	-0.102%	34,791,932	-3.673%
2025-04-01	9.750	9.82000	9.5800	9.81	+1.134%	37,197,895	-3.772%
2025-03-31	9.620	9.72000	9.5800	9.70	+0.622%	25,609,705	-2.680%
2025-03-28	9.800	9.82000	9.5700	9.64	-0.721%	21,951,259	-2.075%
2025-03-27	9.630	9.77000	9.5900	9.71	+1.146%	22,223,591	-2.781%
2025-03-26	9.390	9.69500	9.3900	9.60	+1.695%	27,495,888	-1.667%
2025-03-25	9.560	9.64000	9.3815	9.44	-1.152%	24,890,407	0.000%
2025-03-24	9.520	9.57500	9.4100	9.55	+1.165%	24,132,389	-1.152%
2025-03-21	9.660	9.66000	9.2500	9.44	-2.881%	58,880,929	0.000%
2025-03-20	9.820	9.84000	9.6844	9.72	-1.220%	28,009,590	-2.881%
2025-03-19	9.870	9.91000	9.7400	9.84	-0.806%	21,123,877	-4.065%
2025-03-18	9.830	9.93000	9.7600	9.92	+0.813%	24,576,801	-4.839%
2025-03-17	9.780	9.88000	9.7800	9.84	+0.613%	16,459,760	-4.065%
2025-03-14	9.740	9.79000	9.6500	9.78	+1.558%	18,676,012	-3.476%
2025-03-13	9.915	10.00500	9.5950	9.63	-3.021%	22,156,570	-1.973%
2025-03-12	9.970	10.02000	9.8800	9.93	-0.700%	21,274,485	-4.935%
2025-03-11	10.270	10.27000	9.9500	10.00	-2.534%	31,082,783	-5.600%
2025-03-10	10.320	10.45000	10.2050	10.26	-0.292%	30,308,393	-7.992%
2025-03-07	10.080	10.33000	10.0600	10.29	+1.780%	25,866,706	-8.260%
2025-03-06	10.000	10.12000	9.9700	10.11	+0.397%	25,770,643	-6.627%
2025-03-05	10.000	10.14000	9.9700	10.07	+1.104%	24,153,779	-6.256%
2025-03-04	10.070	10.12000	9.9400	9.96	-1.678%	34,935,854	-5.221%
2025-03-03	10.180	10.37500	10.1000	10.13	+0.099%	31,937,154	-6.811%
2025-02-28	10.060	10.14000	10.0200	10.12	+0.596%	30,061,996	-6.719%
2025-02-27	10.060	10.14000	10.0200	10.06	-0.297%	24,811,464	-6.163%
2025-02-26	10.240	10.29000	10.0650	10.09	-2.229%	37,934,068	-6.442%
2025-02-25	10.310	10.36500	10.2900	10.32	+0.585%	14,885,738	-8.527%
2025-02-24	10.300	10.36000	10.2000	10.26	+0.098%	26,772,637	-7.992%
2025-02-21	10.400	10.42990	10.2300	10.25	-1.347%	20,055,972	-7.902%
2025-02-20	10.190	10.40000	10.1700	10.39	+1.863%	27,257,246	-9.143%
2025-02-19	10.200	10.22000	10.0550	10.20	+0.295%	17,146,142	-7.451%
2025-02-18	10.100	10.17000	10.0700	10.17	+0.993%	18,795,188	-7.178%
2025-02-14	10.150	10.19000	10.0400	10.07	-0.297%	10,016,386	-6.256%
2025-02-13	10.125	10.14000	10.0400	10.10	+1.101%	15,211,511	-6.535%
2025-02-12	9.950	10.04000	9.8750	9.99	-0.399%	11,578,001	-5.506%
2025-02-11	9.940	10.04000	9.9400	10.03	-0.100%	13,618,886	-5.882%
2025-02-10	10.020	10.08500	9.9600	10.04	+0.200%	14,304,143	-5.976%
2025-02-07	10.050	10.05000	9.8900	10.02	-0.100%	17,016,795	-5.788%
2025-02-06	10.190	10.22000	10.0000	10.03	-1.859%	23,783,859	-5.882%
2025-02-05	10.120	10.36500	10.1100	10.22	+1.692%	42,725,259	-7.632%
2025-02-04	9.910	10.06000	9.7900	10.05	+5.126%	38,876,565	-6.070%
2025-02-03	9.590	9.62000	9.4000	9.56	-1.646%	33,076,130	-1.255%
2025-01-31	9.740	9.79000	9.6500	9.72	-0.308%	27,616,924	-2.881%
2025-01-30	9.720	9.76000	9.6600	9.75	0.000%	13,911,845	-3.179%
2025-01-29	9.860	9.88500	9.7200	9.75	-0.612%	19,183,469	-3.179%
2025-01-28	9.880	9.92000	9.7700	9.81	-0.809%	12,354,428	-3.772%
2025-01-27	9.800	9.93000	9.7600	9.89	+1.332%	15,754,361	-4.550%
2025-01-24	9.790	9.82000	9.7300	9.76	-0.102%	13,032,406	-3.279%
2025-01-23	9.730	9.80000	9.6600	9.77	+0.514%	10,582,768	-3.378%
2025-01-22	9.750	9.77000	9.6700	9.72	-0.715%	13,658,890	-2.881%
2025-01-21	9.730	9.82000	9.7250	9.79	+0.928%	19,682,936	-3.575%
2025-01-17	9.740	9.74000	9.6700	9.70	0.000%	13,254,202	-2.680%
2025-01-16	9.600	9.71000	9.5300	9.70	+0.937%	18,993,523	-2.680%
2025-01-15	9.640	9.74000	9.5100	9.61	+0.945%	27,807,707	-1.769%
2025-01-14	9.580	9.63000	9.5000	9.52	0.000%	16,106,844	-0.840%
2025-01-13	9.390	9.53000	9.3650	9.52	+1.169%	14,472,827	-0.840%
2025-01-10	9.470	9.54580	9.4000	9.41	-1.466%	16,412,590	+0.319%
2025-01-08	9.450	9.56000	9.3900	9.55	+0.526%	11,456,154	-1.152%
2025-01-07	9.520	9.60500	9.4700	9.50	+0.742%	15,908,896	-0.632%
2025-01-06	9.580	9.69000	9.4050	9.43	+1.072%	18,062,721	+0.106%
2025-01-03	9.340	9.38000	9.2850	9.33	-0.214%	11,370,491	+1.179%
2025-01-02	9.410	9.50000	9.3200	9.35	-0.638%	10,334,061	+0.963%
2024-12-31	9.340	9.42000	9.3300	9.41	+0.749%	8,112,438	+0.319%
2024-12-30	9.360	9.38000	9.2900	9.34	-1.059%	8,596,641	+1.071%
2024-12-27	9.400	9.51000	9.3900	9.44	-0.211%	9,232,408	0.000%
2024-12-26	9.450	9.54500	9.4200	9.46	-0.316%	13,696,700	-0.211%
2024-12-24	9.440	9.50000	9.4050	9.49	+0.636%	4,324,199	-0.527%
2024-12-23	9.360	9.45000	9.3200	9.43	+0.319%	14,058,242	+0.106%
2024-12-20	9.410	9.47000	9.3200	9.40	0.000%	35,803,679	+0.426%
2024-12-19	9.460	9.54000	9.4000	9.40	-0.424%	13,364,100	+0.426%
2024-12-18	9.650	9.75000	9.4200	9.44	-2.980%	17,437,958	0.000%
2024-12-17	9.740	9.83000	9.6600	9.73	-1.118%	22,671,821	-2.980%
2024-12-16	9.920	9.93500	9.8400	9.84	-0.606%	14,249,264	-4.065%
2024-12-13	9.955	9.97000	9.8500	9.90	-0.901%	10,066,266	-4.646%
2024-12-12	10.030	10.11000	9.9700	9.99	-0.299%	14,866,597	-5.506%
2024-12-11	10.260	10.26500	9.9900	10.02	-1.086%	11,909,280	-5.788%
2024-12-10	10.160	10.47000	10.0000	10.13	-0.686%	18,499,871	-6.811%
2024-12-09	10.250	10.29900	10.1800	10.20	+0.196%	11,990,094	-7.451%
2024-12-06	10.260	10.32500	10.1200	10.18	-0.586%	10,798,599	-7.269%
2024-12-05	10.410	10.41000	10.1400	10.24	-2.197%	15,412,095	-7.813%
2024-12-04	10.510	10.51000	10.3300	10.47	-0.852%	17,244,055	-9.838%
2024-12-03	10.520	10.62000	10.5200	10.56	-0.095%	10,615,441	-10.606%
2024-12-02	10.620	10.63500	10.4600	10.57	-0.658%	23,577,342	-10.691%
2024-11-29	10.700	10.70500	10.5500	10.64	+1.333%	16,393,216	-11.278%
2024-11-27	10.580	10.67000	10.4500	10.50	+1.059%	19,129,562	-10.095%
2024-11-26	10.530	10.54000	10.2800	10.39	-0.859%	15,656,810	-9.143%
2024-11-25	10.590	10.68000	10.4700	10.48	-0.095%	19,731,344	-9.924%
2024-11-22	10.450	10.51000	10.3900	10.49	+0.191%	14,319,074	-10.010%
2024-11-21	10.475	10.49500	10.2400	10.47	+1.257%	24,981,670	-9.838%
2024-11-20	10.170	10.37000	10.1000	10.34	+4.550%	43,664,279	-8.704%
2024-11-19	10.240	10.44000	9.4000	9.89	-2.562%	44,661,124	-4.550%
2024-11-18	10.240	10.27990	10.1400	10.15	-0.685%	6,959,048	-6.995%
2024-11-15	10.200	10.30500	10.1900	10.22	+0.393%	10,239,435	-7.632%
2024-11-14	10.060	10.25000	10.0200	10.18	+0.692%	9,227,253	-7.269%
2024-11-13	10.210	10.21000	10.0550	10.11	-0.785%	7,813,010	-6.627%
2024-11-12	10.280	10.32000	10.1600	10.19	-1.164%	5,505,758	-7.360%
2024-11-11	10.310	10.39000	10.2650	10.31	+0.881%	6,117,201	-8.438%
2024-11-08	10.230	10.29500	10.1900	10.22	+0.098%	5,149,676	-7.632%
2024-11-07	10.230	10.31000	10.1900	10.21	+0.098%	7,006,668	-7.542%
2024-11-06	10.470	10.47000	10.1850	10.20	-0.585%	9,970,872	-7.451%
2024-11-05	10.230	10.26000	10.1500	10.26	+0.588%	8,400,547	-7.992%
2024-11-04	10.290	10.39000	10.1300	10.20	-0.585%	9,780,027	-7.451%
2024-11-01	10.460	10.63000	10.1600	10.26	-7.817%	17,549,792	-7.992%
2024-10-31	11.110	11.24000	11.0800	11.13	+0.633%	13,005,594	-15.184%
2024-10-30	10.880	11.09000	10.8800	11.06	+1.189%	6,424,293	-14.647%
2024-10-29	11.000	11.03000	10.9000	10.93	-1.354%	5,020,763	-13.632%
2024-10-28	11.070	11.14000	11.0200	11.08	+0.727%	5,273,409	-14.801%
2024-10-25	11.010	11.07000	10.9800	11.00	-0.632%	5,390,429	-14.182%
2024-10-24	11.020	11.07000	10.9200	11.07	+0.272%	4,681,291	-14.724%
2024-10-23	11.010	11.10600	10.9900	11.04	+0.455%	6,404,094	-14.493%
2024-10-22	11.060	11.08000	10.9200	10.99	-1.169%	5,157,652	-14.104%
2024-10-21	11.190	11.23500	11.1100	11.12	-1.068%	3,696,762	-15.108%
2024-10-18	11.320	11.33000	11.1600	11.24	-0.089%	7,452,855	-16.014%
2024-10-17	11.330	11.34000	11.2200	11.25	-0.442%	5,485,491	-16.089%
2024-10-16	11.320	11.37990	11.2650	11.30	-0.616%	3,612,261	-16.460%
2024-10-15	11.330	11.46000	11.3300	11.37	+0.265%	6,905,229	-16.974%
2024-10-14	11.190	11.36000	11.1550	11.34	+1.340%	3,883,105	-16.755%
2024-10-11	11.150	11.21000	11.1250	11.19	+0.811%	5,078,033	-15.639%
2024-10-10	11.050	11.15500	11.0200	11.10	+0.452%	5,631,013	-14.955%
2024-10-09	11.050	11.15000	11.0200	11.05	-0.271%	4,600,886	-14.570%
2024-10-08	11.050	11.15000	10.9750	11.08	-0.270%	5,095,538	-14.801%
2024-10-07	11.130	11.19000	11.0712	11.11	-0.804%	4,580,264	-15.032%
2024-10-04	11.130	11.20000	11.0701	11.20	+0.448%	6,528,830	-15.714%
2024-10-03	11.140	11.26500	11.0800	11.15	-0.712%	5,005,799	-15.336%
2024-10-02	11.280	11.34000	11.2000	11.23	-0.795%	9,985,844	-15.939%
2024-10-01	11.380	11.44000	11.2900	11.32	-0.088%	6,354,171	-16.608%
2024-09-30	11.360	11.36500	11.2540	11.33	-0.176%	7,648,858	-16.681%
2024-09-27	11.380	11.48000	11.3140	11.35	0.000%	7,068,380	-16.828%
2024-09-26	11.160	11.38000	11.1600	11.35	+2.437%	8,124,135	-16.828%
2024-09-25	11.200	11.21000	11.0750	11.08	-0.983%	5,947,460	-14.801%
2024-09-24	11.100	11.22500	11.0800	11.19	+0.993%	6,471,387	-15.639%
2024-09-23	10.940	11.10000	10.8350	11.08	+1.651%	9,418,196	-14.801%
2024-09-20	11.040	11.08000	10.8700	10.90	-1.890%	13,231,193	-13.394%
2024-09-19	11.120	11.14000	11.0000	11.11	+0.908%	6,230,140	-15.032%
2024-09-18	11.000	11.14500	10.8900	11.01	+0.182%	6,398,039	-14.260%
2024-09-17	11.110	11.17000	10.9500	10.99	-1.169%	7,959,386	-14.104%
2024-09-16	11.050	11.17750	11.0400	11.12	+1.183%	5,794,238	-15.108%
2024-09-13	10.900	11.03000	10.9000	10.99	+1.011%	6,482,907	-14.104%
2024-09-12	10.900	10.98000	10.8100	10.88	-0.183%	13,607,139	-13.235%
2024-09-11	11.010	11.03000	10.8100	10.90	-1.179%	12,632,502	-13.394%
2024-09-10	11.110	11.16000	11.0100	11.03	-0.631%	6,940,964	-14.415%
2024-09-09	11.120	11.18000	11.0600	11.10	+0.181%	8,821,574	-14.955%
2024-09-06	11.060	11.16000	11.0350	11.08	-1.248%	6,483,595	-14.801%
2024-09-05	11.380	11.40500	11.1850	11.22	-0.971%	6,601,357	-15.865%
2024-09-04	11.290	11.39000	11.2750	11.33	+0.177%	4,994,832	-16.681%
2024-09-03	11.380	11.43000	11.2750	11.31	-1.136%	7,892,599	-16.534%
2024-08-30	11.300	11.45000	11.2900	11.44	+1.149%	8,630,851	-17.483%
2024-08-29	11.280	11.33000	11.1800	11.31	+0.623%	4,456,022	-16.534%
2024-08-28	11.220	11.30000	11.1900	11.24	+0.717%	4,595,298	-16.014%
2024-08-27	11.160	11.21000	11.1000	11.16	-0.090%	4,300,474	-15.412%
2024-08-26	11.130	11.23000	11.1200	11.17	+0.631%	4,489,583	-15.488%
2024-08-23	10.910	11.11000	10.9100	11.10	+1.555%	6,175,574	-14.955%
2024-08-22	10.950	10.98000	10.8800	10.93	0.000%	6,685,217	-13.632%
2024-08-21	10.790	10.96000	10.7800	10.93	+1.297%	6,092,838	-13.632%
2024-08-20	10.640	10.80000	10.6200	10.79	+1.601%	8,168,577	-12.512%
2024-08-19	10.470	10.62500	10.4700	10.62	+1.627%	9,841,115	-11.111%
2024-08-16	10.320	10.48000	10.0900	10.45	-3.687%	23,615,571	-9.665%
2024-08-15	10.690	10.91000	10.6800	10.85	+1.782%	17,202,984	-12.995%
2024-08-14	10.720	10.75000	10.6400	10.66	-0.374%	7,969,277	-11.445%
2024-08-13	10.630	10.74000	10.5550	10.70	+1.905%	9,972,472	-11.776%
2024-08-12	10.570	10.62000	10.4900	10.50	-0.568%	7,132,749	-10.095%
2024-08-09	10.610	10.65000	10.5000	10.56	-0.471%	8,330,752	-10.606%
2024-08-08	10.450	10.61000	10.4500	10.61	+2.117%	10,802,882	-11.027%
2024-08-07	10.520	10.63990	10.3900	10.39	-0.953%	8,700,073	-9.143%
2024-08-06	10.280	10.59000	10.2800	10.49	+1.944%	11,176,259	-10.010%
2024-08-05	10.390	10.47000	10.1400	10.29	-2.186%	18,733,737	-8.260%
2024-08-02	10.480	10.55000	10.3000	10.52	+0.190%	13,079,051	-10.266%
2024-08-01	10.530	10.60000	10.4450	10.50	-0.285%	17,701,183	-10.095%
2024-07-31	10.480	10.62000	10.4150	10.53	+0.477%	22,551,397	-10.351%
2024-07-30	10.410	10.53000	10.3650	10.48	+0.576%	15,768,680	-9.924%
2024-07-29	10.380	10.46000	10.2800	10.42	+0.385%	15,928,539	-9.405%
2024-07-26	10.250	10.40000	10.2000	10.38	+2.266%	12,225,938	-9.056%
2024-07-25	10.020	10.20000	9.9800	10.15	+0.694%	10,794,607	-6.995%
2024-07-24	10.120	10.18500	10.0500	10.08	+0.099%	8,833,599	-6.349%
2024-07-23	10.190	10.20000	10.0500	10.07	-0.788%	9,994,847	-6.256%
2024-07-22	10.080	10.17000	10.0200	10.15	+0.396%	12,510,878	-6.995%
2024-07-19	10.300	10.32500	10.0600	10.11	-2.035%	28,664,033	-6.627%
2024-07-18	10.300	10.48500	10.2400	10.32	-0.097%	9,298,851	-8.527%
2024-07-17	10.140	10.37500	10.1300	10.33	+2.582%	9,570,415	-8.616%
2024-07-16	9.850	10.10000	9.8150	10.07	+2.337%	7,714,042	-6.256%
2024-07-15	9.930	9.93000	9.8300	9.84	-0.706%	7,055,996	-4.065%
2024-07-12	9.880	9.94000	9.8000	9.91	+1.019%	9,187,118	-4.743%
2024-07-11	9.860	9.93000	9.7750	9.81	+0.615%	8,267,595	-3.772%
2024-07-10	9.650	9.75500	9.6100	9.75	+1.987%	10,374,425	-3.179%
2024-07-09	9.580	9.66000	9.5100	9.56	-0.727%	6,681,656	-1.255%
2024-07-08	9.580	9.66000	9.5300	9.63	+1.368%	8,958,986	-1.973%
2024-07-05	9.590	9.63000	9.4400	9.50	-1.247%	12,592,059	-0.632%
2024-07-03	9.620	9.72000	9.5850	9.62	+0.418%	4,585,941	-1.871%
2024-07-02	9.570	9.63000	9.4600	9.58	-0.208%	7,456,272	-1.461%
2024-07-01	9.790	9.84000	9.5833	9.60	-1.840%	6,894,131	-1.667%
2024-06-28	9.820	9.90000	9.7100	9.78	-0.306%	12,951,115	-3.476%
2024-06-27	9.840	9.89000	9.7500	9.81	-0.305%	5,918,062	-3.772%
2024-06-26	9.820	9.90000	9.8200	9.84	-0.405%	5,064,388	-4.065%
2024-06-25	9.990	10.02000	9.8700	9.88	-1.299%	4,542,240	-4.453%
2024-06-24	9.910	10.03000	9.8600	10.01	+0.603%	7,348,202	-5.694%
2024-06-21	9.890	9.96500	9.8700	9.95	+0.709%	12,451,505	-5.126%
2024-06-20	9.960	9.96500	9.8500	9.88	-0.903%	6,917,397	-4.453%
2024-06-18	9.980	10.06000	9.9600	9.97	+0.100%	4,270,084	-5.316%
2024-06-17	9.940	9.97000	9.8350	9.96	0.000%	4,967,688	-5.221%
2024-06-14	9.970	10.06500	9.9400	9.96	-0.797%	5,080,046	-5.221%
2024-06-13	10.010	10.05000	9.9050	10.04	-0.100%	4,618,177	-5.976%
2024-06-12	10.090	10.14330	9.9750	10.05	+0.701%	5,513,458	-6.070%
2024-06-11	9.910	9.99000	9.8400	9.98	+0.706%	6,031,332	-5.411%
2024-06-10	9.980	10.01000	9.8750	9.91	-0.999%	5,669,039	-4.743%
2024-06-07	10.100	10.14000	10.0000	10.01	-1.476%	5,496,184	-5.694%
2024-06-06	10.200	10.22000	10.1400	10.16	-0.490%	5,236,694	-7.087%
2024-06-05	10.170	10.24000	10.1100	10.21	+0.295%	8,277,214	-7.542%
2024-06-04	10.150	10.26000	10.1300	10.18	-0.294%	8,234,042	-7.269%
2024-06-03	10.140	10.35500	10.0950	10.21	+0.393%	15,644,490	-7.542%
2024-05-31	9.880	10.17000	9.8800	10.17	+2.935%	36,258,067	-7.178%
2024-05-30	9.760	9.91000	9.7400	9.88	+1.542%	8,749,947	-4.453%
2024-05-29	9.775	9.77500	9.6450	9.73	-1.017%	6,365,790	-2.980%
2024-05-28	9.900	9.94000	9.8200	9.83	-1.107%	6,282,770	-3.967%
2024-05-24	9.940	9.97000	9.8350	9.94	+0.607%	5,753,642	-5.030%
2024-05-23	10.010	10.09000	9.8650	9.88	-1.887%	6,965,967	-4.453%
2024-05-22	10.010	10.11000	9.9900	10.07	0.000%	5,827,185	-6.256%
2024-05-21	9.960	10.08500	9.9200	10.07	0.000%	6,447,201	-6.256%
2024-05-20	10.220	10.26000	10.0500	10.07	-1.947%	7,130,390	-6.256%
2024-05-17	10.400	10.40000	10.2200	10.27	-0.869%	9,486,867	-8.082%
2024-05-16	10.340	10.39000	10.2800	10.36	+0.193%	6,825,628	-8.880%
2024-05-15	10.490	10.49000	10.2700	10.34	-0.863%	8,558,364	-8.704%
2024-05-14	10.440	10.46000	10.3550	10.43	+0.579%	5,537,371	-9.492%
2024-05-13	10.400	10.51000	10.3500	10.37	+0.097%	6,419,327	-8.968%
2024-05-10	10.350	10.41000	10.3300	10.36	+0.388%	5,571,230	-8.880%
2024-05-09	10.190	10.32000	10.1550	10.32	+0.978%	6,153,226	-8.527%
2024-05-08	10.080	10.24000	10.0600	10.22	+0.988%	7,980,738	-7.632%
2024-05-07	10.130	10.18000	10.0800	10.12	+0.297%	6,909,868	-6.719%
2024-05-06	10.060	10.11000	9.9700	10.09	+0.799%	6,214,962	-6.442%
2024-05-03	9.990	10.02000	9.8700	10.01	+1.418%	6,676,952	-5.694%
2024-05-02	9.970	10.02000	9.7800	9.87	+0.714%	11,578,540	-4.357%
2024-05-01	9.560	9.95500	9.3000	9.80	+9.620%	25,614,538	-3.673%
2024-04-30	8.960	9.06000	8.9000	8.94	-1.215%	15,218,644	+5.593%
2024-04-29	9.020	9.17000	8.9950	9.05	+0.892%	8,206,792	+4.309%
2024-04-26	8.990	9.08000	8.9600	8.97	+0.223%	5,524,812	+5.240%
2024-04-25	9.020	9.09500	8.9300	8.95	-1.214%	5,355,113	+5.475%
2024-04-24	8.960	9.06000	8.9200	9.06	+0.891%	5,438,278	+4.194%
2024-04-23	9.010	9.05990	8.9300	8.98	-0.554%	5,420,529	+5.122%
2024-04-22	8.990	9.08000	8.9200	9.03	+0.669%	5,245,718	+4.540%
2024-04-19	8.890	9.03000	8.8900	8.97	+0.787%	6,271,941	+5.240%
2024-04-18	8.860	8.91000	8.8200	8.90	+0.793%	5,770,977	+6.067%
2024-04-17	8.900	8.93000	8.8200	8.83	0.000%	4,551,431	+6.908%
2024-04-16	8.910	8.93500	8.8000	8.83	-1.230%	6,632,753	+6.908%
2024-04-15	9.020	9.08000	8.9100	8.94	+0.337%	7,419,204	+5.593%
2024-04-12	9.010	9.07000	8.9000	8.91	-1.764%	6,052,969	+5.948%
2024-04-11	9.130	9.18000	9.0600	9.07	-0.439%	5,084,866	+4.079%
2024-04-10	9.210	9.27000	9.0600	9.11	-2.878%	7,604,156	+3.622%
2024-04-09	9.220	9.38000	9.1600	9.38	+2.514%	6,915,388	+0.640%
2024-04-08	9.250	9.26000	9.1300	9.15	-0.651%	6,572,063	+3.169%
2024-04-05	9.140	9.22000	9.0850	9.21	+0.436%	4,010,920	+2.497%
2024-04-04	9.250	9.39000	9.1400	9.17	-0.109%	9,661,436	+2.944%
2024-04-03	9.270	9.30000	9.1600	9.18	-1.396%	8,951,443	+2.832%
2024-04-02	9.380	9.40000	9.2250	9.31	-1.481%	7,069,752	+1.396%
2024-04-01	9.550	9.56000	9.4000	9.45	-0.631%	5,219,811	-0.106%
2024-03-28	9.490	9.56000	9.4800	9.51	+0.316%	6,440,882	-0.736%
2024-03-27	9.220	9.48000	9.2100	9.48	+3.156%	8,291,965	-0.422%
2024-03-26	9.300	9.32000	9.1900	9.19	-1.076%	6,211,324	+2.720%
2024-03-25	9.140	9.33000	9.1400	9.29	+0.650%	5,674,973	+1.615%
2024-03-22	9.290	9.34000	9.2200	9.23	-0.539%	5,787,798	+2.275%
2024-03-21	9.220	9.30000	9.1700	9.28	+1.421%	4,727,612	+1.724%
2024-03-20	9.130	9.37000	9.0300	9.15	-2.452%	10,119,539	+3.169%
2024-03-19	9.420	9.51000	9.3650	9.38	-0.425%	7,060,837	+0.640%
2024-03-18	9.460	9.55000	9.4200	9.42	-0.633%	7,358,902	+0.212%
2024-03-15	9.360	9.51000	9.3600	9.48	+0.530%	28,516,287	-0.422%
2024-03-14	9.470	9.55000	9.3200	9.43	-0.945%	11,237,236	+0.106%
2024-03-13	9.530	9.55000	9.4600	9.52	+0.316%	5,431,160	-0.840%
2024-03-12	9.500	9.54000	9.3900	9.49	+0.211%	6,307,481	-0.527%
2024-03-11	9.360	9.52500	9.3600	9.47	+1.175%	6,282,198	-0.317%
2024-03-08	9.420	9.47000	9.3400	9.36	-0.637%	8,001,852	+0.855%
2024-03-07	9.300	9.43000	9.2600	9.42	+2.391%	9,674,874	+0.212%
2024-03-06	9.220	9.24000	9.0900	9.20	+0.327%	6,619,855	+2.609%
2024-03-05	9.160	9.27000	9.1350	9.17	0.000%	7,177,783	+2.944%
2024-03-04	9.190	9.34000	9.1600	9.17	+0.880%	12,554,087	+2.944%
2024-03-01	9.050	9.11000	8.9800	9.09	+0.331%	7,010,870	+3.850%
2024-02-29	8.970	9.16000	8.9650	9.06	+2.142%	16,220,306	+4.194%
2024-02-28	8.890	8.98000	8.8500	8.87	-0.894%	8,035,515	+6.426%
2024-02-27	9.070	9.13000	8.9200	8.95	-2.079%	10,091,826	+5.475%
2024-02-26	9.250	9.26000	9.1150	9.14	-1.402%	8,232,573	+3.282%
2024-02-23	9.280	9.31000	9.2150	9.27	+0.108%	6,654,606	+1.834%
2024-02-22	9.180	9.28000	9.1000	9.26	+0.543%	8,151,149	+1.944%
2024-02-21	9.180	9.22000	9.0950	9.21	+0.987%	8,398,015	+2.497%
2024-02-20	8.990	9.19000	8.9750	9.12	+0.885%	11,052,357	+3.509%
2024-02-16	8.950	9.08000	8.9250	9.04	+0.556%	9,686,516	+4.425%
2024-02-15	8.980	9.02000	8.9301	8.99	+0.447%	7,986,458	+5.006%
2024-02-14	8.900	8.97000	8.8600	8.95	+0.788%	8,161,234	+5.475%
2024-02-13	9.060	9.06500	8.7800	8.88	-3.268%	12,786,157	+6.306%
2024-02-12	9.120	9.23000	9.0900	9.18	+0.879%	8,115,581	+2.832%
2024-02-09	9.110	9.14000	8.9950	9.10	-0.655%	8,056,926	+3.736%
2024-02-08	9.370	9.37500	8.8700	9.16	-2.345%	12,951,072	+3.057%
2024-02-07	9.350	9.56000	9.2800	9.38	+2.179%	15,252,779	+0.640%
2024-02-06	9.220	9.31000	9.1550	9.18	-0.434%	15,949,589	+2.832%
2024-02-05	9.320	9.35500	9.1800	9.22	-1.810%	21,050,926	+2.386%
2024-02-02	9.390	9.41000	9.2800	9.39	-0.740%	10,665,010	+0.532%
2024-02-01	9.470	9.49000	9.2800	9.46	+0.318%	9,631,910	-0.211%
2024-01-31	9.590	9.63500	9.3914	9.43	-1.360%	15,845,670	+0.106%
2024-01-30	9.530	9.63500	9.4900	9.56	-0.209%	7,510,062	-1.255%
2024-01-29	9.530	9.60000	9.4750	9.58	+0.419%	6,695,970	-1.461%
2024-01-26	9.520	9.58000	9.4800	9.54	+0.739%	6,430,739	-1.048%
2024-01-25	9.440	9.50000	9.4000	9.47	+1.719%	6,528,641	-0.317%
2024-01-24	9.450	9.48000	9.3000	9.31	-1.690%	9,009,083	+1.396%
2024-01-23	9.520	9.55500	9.4400	9.47	+0.106%	6,110,752	-0.317%
2024-01-22	9.470	9.50000	9.4000	9.46	-0.106%	6,883,934	-0.211%
2024-01-19	9.450	9.50000	9.3600	9.47	+0.212%	6,896,190	-0.317%
2024-01-18	9.460	9.48000	9.3800	9.45	-0.106%	4,523,749	-0.106%
2024-01-17	9.500	9.57000	9.4400	9.46	-1.253%	5,516,153	-0.211%
2024-01-16	9.650	9.65000	9.4850	9.58	-1.744%	7,858,476	-1.461%
2024-01-12	9.910	9.92000	9.7300	9.75	-0.915%	7,266,018	-3.179%
2024-01-11	9.760	9.88500	9.6650	9.84	+0.820%	12,217,309	-4.065%
2024-01-10	9.710	9.78000	9.6900	9.76	-0.102%	6,145,457	-3.279%
2024-01-09	9.740	9.78000	9.7000	9.77	-0.408%	6,565,039	-3.378%
2024-01-08	9.670	9.82000	9.6600	9.81	+0.719%	8,529,288	-3.772%
2024-01-05	9.580	9.74000	9.5400	9.74	+1.037%	13,936,350	-3.080%
2024-01-04	9.560	9.67000	9.5050	9.64	+0.417%	8,856,136	-2.075%
2024-01-03	9.650	9.68000	9.5400	9.60	-1.538%	7,015,122	-1.667%
2024-01-02	9.640	9.92500	9.6100	9.75	+1.141%	10,438,932	-3.179%
2023-12-29	9.680	9.73000	9.6100	9.64	-0.721%	5,774,632	-2.075%
2023-12-28	9.720	9.75000	9.6600	9.71	-0.103%	4,702,121	-2.781%
2023-12-27	9.800	9.80000	9.6700	9.72	+0.413%	7,482,437	-2.881%
2023-12-26	9.660	9.72000	9.6100	9.68	0.000%	4,547,487	-2.479%
2023-12-22	9.710	9.78000	9.6600	9.68	-0.309%	5,846,256	-2.479%
2023-12-21	9.680	9.72000	9.5800	9.71	+0.936%	5,274,176	-2.781%
2023-12-20	9.750	9.79000	9.6100	9.62	-1.232%	7,454,684	-1.871%
2023-12-19	9.740	9.81000	9.7050	9.74	+0.620%	5,661,502	-3.080%
2023-12-18	9.670	9.74000	9.6300	9.68	+0.833%	6,487,906	-2.479%
2023-12-15	9.680	9.74000	9.5300	9.60	-1.133%	22,032,161	-1.667%
2023-12-14	9.810	9.97700	9.6900	9.71	-0.308%	18,678,897	-2.781%
2023-12-13	9.420	9.74000	9.3950	9.74	+3.178%	7,820,872	-3.080%
2023-12-12	9.530	9.55100	9.3550	9.44	-1.358%	6,699,412	0.000%
2023-12-11	9.610	9.65000	9.5250	9.57	-0.829%	6,075,462	-1.358%
2023-12-08	9.650	9.77000	9.6200	9.65	+0.104%	8,469,015	-2.176%
2023-12-07	9.450	9.66000	9.3950	9.64	+2.444%	10,038,027	-2.075%
2023-12-06	9.450	9.50000	9.3700	9.41	+0.427%	7,597,270	+0.319%
2023-12-05	9.430	9.43000	9.2500	9.37	-1.160%	10,102,658	+0.747%
2023-12-04	9.480	9.57500	9.4550	9.48	-0.837%	10,790,957	-0.422%
2023-12-01	9.460	9.58000	9.3500	9.56	+0.844%	6,790,961	-1.255%
2023-11-30	9.500	9.52000	9.4200	9.48	-0.105%	12,763,820	-0.422%
2023-11-29	9.320	9.51000	9.3200	9.49	+2.043%	6,614,474	-0.527%
2023-11-28	9.380	9.41000	9.2800	9.30	-0.535%	6,681,158	+1.505%
2023-11-27	9.290	9.37000	9.2050	9.35	-0.107%	7,517,356	+0.963%
2023-11-24	9.310	9.36000	9.2800	9.36	+0.862%	2,565,957	+0.855%

.dark-mode .vkM2bb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkM2bb{ color: #333333; background-color: white; border: 2px solid #333333; }AMCRAmcor plcstock NYSE

AMCR
Amcor plc
stock NYSE