Dark

AMCR
Amcor plc
stock NYSE

At Close

Jul 29, 2026 3:59:53 PM EDT

45.85USD-1.810%(-0.84)4,259,193

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

45.99USD-1.499%(-0.70)3,198

After-hours

Jul 29, 2026 4:55:30 PM EDT

45.84USD-0.011%(-0.01)799

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	45.6000	46.2100	45.060000	45.8400	-1.821%	4,274,372	0.000%
2026-07-28	45.7000	46.9550	45.470000	46.6900	+3.205%	4,594,910	-1.821%
2026-07-27	44.6400	45.4101	44.590800	45.2400	+1.572%	3,673,788	+1.326%
2026-07-24	43.0400	44.6400	42.920000	44.5400	+4.480%	3,827,237	+2.919%
2026-07-23	42.3600	42.9100	41.940000	42.6300	-1.342%	3,487,871	+7.530%
2026-07-22	42.7200	43.5100	42.420000	43.2100	-0.529%	3,814,990	+6.087%
2026-07-21	43.4700	43.7900	42.870000	43.4400	+0.486%	2,142,790	+5.525%
2026-07-20	43.9500	44.0799	42.950000	43.2300	-1.616%	3,227,854	+6.037%
2026-07-17	45.0000	45.0500	43.260000	43.9400	-2.007%	6,168,117	+4.324%
2026-07-16	43.5900	44.9400	43.450000	44.8400	+3.318%	2,480,765	+2.230%
2026-07-15	43.1600	43.8200	42.950000	43.4000	+1.449%	3,442,560	+5.622%
2026-07-14	42.8400	42.9000	42.180000	42.7800	+0.825%	2,907,438	+7.153%
2026-07-13	43.3500	43.6850	42.175000	42.4300	-1.737%	2,552,717	+8.037%
2026-07-10	42.9800	43.5000	42.790000	43.1800	+1.124%	2,267,387	+6.160%
2026-07-09	42.4600	43.1000	42.040000	42.7000	+1.788%	2,485,512	+7.354%
2026-07-08	43.4700	43.6300	41.450000	41.9500	-5.624%	3,818,204	+9.273%
2026-07-07	44.9900	45.3900	44.210000	44.4500	-0.381%	2,740,292	+3.127%
2026-07-06	44.8200	44.9200	43.970000	44.6200	-0.844%	3,107,310	+2.734%
2026-07-02	44.0000	45.0300	43.750000	45.0000	+3.116%	3,743,853	+1.867%
2026-07-01	43.3500	44.2900	43.130000	43.6400	+0.669%	3,364,928	+5.041%
2026-06-30	43.1200	43.8200	42.750000	43.3500	+0.955%	3,907,082	+5.744%
2026-06-29	42.7800	43.0000	42.150000	42.9400	-0.209%	2,890,302	+6.754%
2026-06-26	42.6350	43.1900	42.130000	43.0300	+0.397%	3,286,412	+6.530%
2026-06-25	42.4000	43.3400	42.330000	42.8600	+2.757%	3,416,856	+6.953%
2026-06-24	40.9600	41.9250	40.800000	41.7100	+3.166%	3,313,268	+9.902%
2026-06-23	40.1600	40.9350	40.075000	40.4300	-0.615%	2,425,056	+13.381%
2026-06-22	40.9600	41.3400	40.470000	40.6800	-0.974%	3,774,161	+12.684%
2026-06-18	41.1200	41.8300	40.930000	41.0800	+0.760%	6,421,337	+11.587%
2026-06-17	41.1500	41.9000	40.485000	40.7700	-1.569%	4,064,485	+12.436%
2026-06-16	41.1400	41.6598	40.980000	41.4200	+0.754%	3,101,040	+10.671%
2026-06-15	41.6500	42.3200	41.110000	41.1100	+1.256%	3,393,808	+11.506%
2026-06-12	40.6000	40.9500	40.190000	40.6000	+1.703%	2,976,167	+12.906%
2026-06-11	38.4800	39.9800	38.295000	39.9200	+4.585%	4,164,105	+14.830%
2026-06-10	38.6900	38.8850	38.150000	38.1700	-1.700%	2,967,722	+20.094%
2026-06-09	38.4200	38.9850	38.014000	38.8300	+2.671%	3,614,829	+18.053%
2026-06-08	37.8800	38.0000	37.490000	37.8200	-0.813%	2,671,153	+21.206%
2026-06-05	37.6300	38.3020	37.610000	38.1300	+1.302%	3,389,192	+20.220%
2026-06-04	38.3700	38.6000	37.455000	37.6400	-0.634%	3,034,942	+21.785%
2026-06-03	38.2650	38.4400	37.880000	37.8800	-1.380%	3,687,363	+21.014%
2026-06-02	37.7400	38.9100	37.590000	38.4100	+1.802%	3,539,527	+19.344%
2026-06-01	38.3000	38.3000	37.400000	37.7300	-2.808%	3,750,536	+21.495%
2026-05-29	38.9500	39.4100	38.710000	38.8200	-1.096%	6,510,865	+18.083%
2026-05-28	38.5300	39.3700	38.000000	39.2500	-1.059%	3,518,201	+16.790%
2026-05-27	39.3600	39.9900	39.360000	39.6700	+1.849%	4,075,550	+15.553%
2026-05-26	38.9300	39.3650	38.685000	38.9500	+1.485%	3,061,255	+17.689%
2026-05-22	38.6100	39.0400	38.330000	38.3800	-0.312%	2,881,126	+19.437%
2026-05-21	37.6000	38.7500	37.156500	38.5000	+1.076%	3,501,341	+19.065%
2026-05-20	36.8550	38.2300	36.250000	38.0900	+3.816%	5,490,531	+20.347%
2026-05-19	37.0800	37.3600	36.470000	36.6900	-2.134%	3,794,820	+24.939%
2026-05-18	37.0300	37.8400	36.892000	37.4900	+2.180%	3,877,153	+22.273%
2026-05-15	38.1000	38.2500	36.680000	36.6900	-4.924%	4,901,983	+24.939%
2026-05-14	39.4450	39.4850	38.550000	38.5900	-1.304%	3,149,323	+18.787%
2026-05-13	39.3100	39.7300	39.060000	39.1000	-0.306%	3,425,353	+17.238%
2026-05-12	39.5700	40.0000	38.730000	39.2200	-2.438%	4,020,956	+16.879%
2026-05-11	40.0800	40.3000	39.480000	40.2000	+0.676%	5,147,468	+14.030%
2026-05-08	40.2500	40.5800	39.770000	39.9300	+0.025%	3,838,074	+14.801%
2026-05-07	40.4000	40.8200	39.890000	39.9200	-0.721%	5,052,830	+14.830%
2026-05-06	40.6250	41.3600	39.690000	40.2100	+6.828%	7,415,889	+14.001%
2026-05-05	37.3800	37.9800	37.237333	37.6400	+1.978%	5,351,662	+21.785%
2026-05-04	38.0150	38.0150	36.670000	36.9100	-2.225%	5,776,003	+24.194%
2026-05-01	38.5600	38.7475	37.670000	37.7500	-0.762%	3,806,254	+21.430%
2026-04-30	37.6700	38.2300	37.530000	38.0400	+1.847%	5,662,642	+20.505%
2026-04-29	38.4000	38.4300	37.215000	37.3500	-3.088%	4,726,579	+22.731%
2026-04-28	39.3300	39.6000	38.260000	38.5400	-1.306%	4,427,802	+18.941%
2026-04-27	39.0300	39.5900	38.760000	39.0500	+0.257%	3,116,628	+17.388%
2026-04-24	39.4100	39.5400	38.625000	38.9500	-1.741%	3,662,238	+17.689%
2026-04-23	40.5100	40.6500	39.395000	39.6400	-1.564%	3,864,330	+15.641%
2026-04-22	41.4000	41.4000	40.010000	40.2700	-2.019%	3,012,265	+13.832%
2026-04-21	41.5600	42.1200	41.040000	41.1000	-1.321%	3,537,020	+11.533%
2026-04-20	41.7100	41.8100	41.380000	41.6500	-0.691%	3,404,369	+10.060%
2026-04-17	40.9700	42.4950	40.771000	41.9400	+4.380%	5,527,623	+9.299%
2026-04-16	40.0500	40.5600	40.020000	40.1800	-1.034%	3,669,539	+14.087%
2026-04-15	41.0000	41.1150	40.325000	40.6000	-1.000%	3,959,303	+12.906%
2026-04-14	40.9900	41.1700	40.450000	41.0100	+0.122%	3,527,485	+11.778%
2026-04-13	40.7200	40.9900	40.030000	40.9600	-0.486%	2,790,234	+11.914%
2026-04-10	41.9700	42.1600	41.090000	41.1600	-1.437%	3,218,245	+11.370%
2026-04-09	41.6700	42.2000	41.410000	41.7600	-1.440%	3,853,285	+9.770%
2026-04-08	42.0000	42.4900	41.430000	42.3700	+8.530%	5,337,678	+8.190%
2026-04-07	39.5100	39.7600	38.565000	39.0400	-1.934%	3,730,024	+17.418%
2026-04-06	39.6600	39.9400	39.490000	39.8100	-0.301%	3,054,209	+15.147%
2026-04-02	39.9500	40.4900	39.410000	39.9300	-1.892%	3,890,899	+14.801%
2026-04-01	40.0000	40.9350	40.000000	40.7000	+2.390%	6,813,815	+12.629%
2026-03-31	38.6400	39.7750	38.135000	39.7500	+4.303%	7,471,107	+15.321%
2026-03-30	38.9100	39.2800	37.945000	38.1100	-1.321%	7,514,821	+20.283%
2026-03-27	39.9100	39.9900	38.390000	38.6200	-3.135%	5,557,455	+18.695%
2026-03-26	40.2300	40.5800	39.725000	39.8700	-1.677%	3,866,634	+14.974%
2026-03-25	39.9000	40.6100	39.620000	40.5500	+3.629%	5,797,696	+13.046%
2026-03-24	39.0100	39.6550	38.850000	39.1300	-0.584%	5,367,246	+17.148%
2026-03-23	39.1300	39.9150	38.770000	39.3600	+2.821%	7,656,663	+16.463%
2026-03-20	38.5000	39.0000	38.060000	38.2800	-1.060%	46,523,768	+19.749%
2026-03-19	39.3500	39.4150	38.020000	38.6900	-2.911%	6,701,061	+18.480%
2026-03-18	40.2400	40.5500	39.820000	39.8500	-2.113%	4,848,052	+15.031%
2026-03-17	40.9500	40.9850	40.490000	40.7100	+0.271%	3,590,566	+12.601%
2026-03-16	41.1900	41.2700	40.585000	40.6000	+0.074%	3,802,137	+12.906%
2026-03-13	40.6000	40.8900	40.280000	40.5700	+0.595%	4,624,487	+12.990%
2026-03-12	42.2800	42.3300	40.075000	40.3300	-5.106%	7,868,426	+13.662%
2026-03-11	42.4100	42.7000	41.950000	42.5000	+0.950%	4,241,322	+7.859%
2026-03-10	42.2100	42.8000	41.440000	42.1000	-0.473%	4,559,783	+8.884%
2026-03-09	42.5100	42.5500	41.140000	42.3000	-2.264%	8,028,459	+8.369%
2026-03-06	43.0900	43.3600	42.520000	43.2800	-0.938%	5,959,858	+5.915%
2026-03-05	45.5100	45.5300	43.415000	43.6900	-4.773%	6,208,992	+4.921%
2026-03-04	47.0700	47.0800	45.605000	45.8800	-2.735%	4,476,793	-0.087%
2026-03-03	46.7000	47.4251	46.230000	47.1700	-2.035%	4,581,600	-2.820%
2026-03-02	48.0400	48.2550	47.470000	48.1500	-0.578%	3,824,198	-4.798%
2026-02-27	48.4700	48.8100	48.200000	48.4300	+0.394%	5,734,456	-5.348%
2026-02-26	48.6900	48.9000	47.940800	48.2400	-1.188%	3,615,378	-4.975%
2026-02-25	49.3400	49.3500	47.650000	48.8200	-2.710%	4,763,193	-6.104%
2026-02-24	50.7100	50.9400	50.060000	50.1800	-0.791%	4,409,413	-8.649%
2026-02-23	49.9400	50.6650	49.860000	50.5800	+0.178%	3,821,349	-9.371%
2026-02-20	49.6300	50.5300	49.460000	50.4900	+1.938%	6,470,697	-9.210%
2026-02-19	49.6400	50.2350	49.150000	49.5300	-0.121%	4,013,545	-7.450%
2026-02-18	49.4700	49.9500	49.325000	49.5900	+0.061%	4,199,772	-7.562%
2026-02-17	50.0000	50.0200	48.940000	49.5600	-1.058%	5,065,296	-7.506%
2026-02-13	49.9000	50.5800	49.480000	50.0900	+0.704%	5,652,370	-8.485%
2026-02-12	49.8500	50.3500	49.260000	49.7400	-0.699%	6,944,024	-7.841%
2026-02-11	48.5900	50.1200	48.360000	50.0900	+3.215%	10,152,469	-8.485%
2026-02-10	48.6000	49.0400	48.375000	48.5300	+0.248%	4,204,545	-5.543%
2026-02-09	47.7300	48.6600	47.100000	48.4100	+0.498%	5,383,135	-5.309%
2026-02-06	47.8000	48.3900	47.510000	48.1700	+2.971%	7,185,171	-4.837%
2026-02-05	48.5700	48.8500	46.715000	46.7800	-3.666%	9,167,385	-2.009%
2026-02-04	46.1400	48.8000	46.140000	48.5600	+8.103%	11,166,757	-5.601%
2026-02-03	43.9250	45.1800	43.670000	44.9200	+2.674%	8,939,297	+2.048%
2026-02-02	44.2700	44.2900	43.315000	43.7500	-1.130%	7,831,650	+4.777%
2026-01-30	43.5200	44.2900	43.205000	44.2500	+0.820%	6,782,877	+3.593%
2026-01-29	44.2000	44.4800	43.645000	43.8900	-0.679%	7,815,948	+4.443%
2026-01-28	44.7900	45.0000	43.870000	44.1900	-1.185%	5,409,425	+3.734%
2026-01-27	44.3200	44.8000	44.180000	44.7200	+0.427%	4,180,862	+2.504%
2026-01-26	44.6000	44.9600	44.130000	44.5300	+0.565%	6,198,444	+2.942%
2026-01-23	42.6000	44.4000	42.510000	44.2800	+3.531%	15,260,839	+3.523%
2026-01-22	42.3500	43.1350	42.315000	42.7700	+0.873%	6,423,955	+7.178%
2026-01-21	41.5700	42.4100	41.410000	42.4000	+2.988%	6,211,527	+8.113%
2026-01-20	42.0700	42.1500	40.930000	41.1700	+0.562%	9,774,113	+11.343%
2026-01-16	43.8800	43.8900	40.845000	40.9400	-7.292%	10,280,627	+11.969%
2026-01-15	44.5600	45.4900	43.381000	44.1600	+0.136%	4,352,528	+3.804%
2026-01-14	44.1000	44.7000	44.000000	44.1000	+0.800%	4,079,708	+3.946%
2026-01-13	43.2500	43.8250	43.050000	43.7500	+1.626%	4,942,071	+4.777%
2026-01-12	43.3000	43.3750	42.900000	43.0500	-0.462%	4,042,442	+6.481%
2026-01-09	43.3000	43.4250	42.850000	43.2500	-0.231%	3,036,934	+5.988%
2026-01-08	41.7500	43.5000	41.650000	43.3500	+3.214%	4,812,442	+5.744%
2026-01-07	43.4000	43.4800	41.925000	42.0000	-1.984%	3,989,215	+9.143%
2026-01-06	42.2000	42.9000	42.150000	42.8500	+1.300%	3,474,057	+6.978%
2026-01-05	41.7750	42.4000	41.550000	42.3000	+0.595%	3,644,288	+8.369%
2026-01-02	41.7500	42.1500	41.305500	42.0500	+0.839%	3,119,658	+9.013%
2025-12-31	41.9000	41.9750	41.650000	41.7000	-0.596%	1,737,643	+9.928%
2025-12-30	42.2000	42.2500	41.900000	41.9500	-0.710%	2,023,372	+9.273%
2025-12-29	41.6500	42.3000	41.550000	42.2500	+1.563%	3,110,122	+8.497%
2025-12-26	41.4000	41.6000	41.250000	41.6000	+0.726%	1,978,724	+10.192%
2025-12-24	41.4500	41.5500	41.275000	41.3000	-0.121%	2,090,042	+10.993%
2025-12-23	41.6000	41.6500	41.300000	41.3500	-0.601%	2,801,547	+10.859%
2025-12-22	41.4500	41.6250	41.300000	41.6000	+0.362%	3,166,804	+10.192%
2025-12-19	41.6000	41.8500	41.350000	41.4500	-0.600%	6,890,412	+10.591%
2025-12-18	42.0000	42.2000	41.525000	41.7000	-0.358%	3,617,988	+9.928%
2025-12-17	41.5000	42.1495	41.400000	41.8500	+0.601%	3,771,388	+9.534%
2025-12-16	41.8500	42.2250	41.200000	41.6000	+0.848%	4,065,290	+10.192%
2025-12-15	41.4500	41.5250	40.900000	41.2500	+0.243%	4,468,825	+11.127%
2025-12-12	41.7500	41.9355	41.150000	41.1500	-1.200%	3,295,403	+11.397%
2025-12-11	41.2000	41.8000	41.150000	41.6500	+1.585%	3,556,977	+10.060%
2025-12-10	40.6500	41.0500	40.450000	41.0000	+1.110%	3,754,373	+11.805%
2025-12-09	41.1000	41.2500	40.450000	40.5500	-1.697%	3,753,477	+13.046%
2025-12-08	41.5000	41.5000	41.100000	41.2500	-0.602%	3,418,696	+11.127%
2025-12-05	41.4500	41.6000	41.275000	41.5000	-0.240%	3,380,130	+10.458%
2025-12-04	42.2000	42.4500	41.575000	41.6000	-1.655%	3,321,033	+10.192%
2025-12-03	42.0500	42.4500	42.050000	42.3000	+0.714%	4,031,220	+8.369%
2025-12-02	42.8000	42.8040	41.550000	42.0000	-1.639%	3,944,639	+9.143%
2025-12-01	42.6500	42.9500	42.550000	42.7000	+0.235%	3,623,595	+7.354%
2025-11-28	42.3000	42.9000	42.150000	42.6000	-1.160%	1,729,835	+7.606%
2025-11-26	42.5500	43.2500	42.500000	43.1000	+1.293%	3,700,318	+6.357%
2025-11-25	42.6000	42.8250	42.300000	42.5500	+0.472%	7,057,584	+7.732%
2025-11-24	42.4500	42.7500	42.100000	42.3500	-0.353%	8,030,494	+8.241%
2025-11-21	42.0000	42.8250	41.800000	42.5000	+1.675%	6,196,394	+7.859%
2025-11-20	42.1500	42.5500	41.800000	41.8000	-0.713%	3,986,529	+9.665%
2025-11-19	42.4000	42.4660	41.775000	42.1000	-0.473%	3,564,159	+8.884%
2025-11-18	42.2000	42.3750	41.750000	42.3000	+0.118%	5,396,962	+8.369%
2025-11-17	42.3500	42.5000	42.050000	42.2500	-0.354%	4,643,369	+8.497%
2025-11-14	42.5000	42.9000	42.124500	42.4000	-1.166%	4,313,670	+8.113%
2025-11-13	42.7500	43.7500	42.650000	42.9000	+2.021%	5,768,748	+6.853%
2025-11-12	42.6000	42.7500	42.050000	42.0500	-0.591%	3,767,329	+9.013%
2025-11-11	42.3000	42.6500	42.200000	42.3000	+0.356%	3,865,099	+8.369%
2025-11-10	42.1000	42.3000	41.600000	42.1500	+0.717%	5,274,908	+8.754%
2025-11-07	41.2500	41.8500	40.850000	41.8500	+1.825%	5,304,982	+9.534%
2025-11-06	41.5500	42.8750	40.650000	41.1000	+1.859%	8,496,623	+11.533%
2025-11-05	39.6000	40.6250	39.350000	40.3500	+2.541%	9,408,469	+13.606%
2025-11-04	38.9000	39.7500	38.725000	39.3500	+0.127%	6,224,441	+16.493%
2025-11-03	39.2000	39.4500	38.825000	39.3000	-0.506%	6,718,832	+16.641%
2025-10-31	39.0000	39.5500	38.325000	39.5000	+0.637%	7,728,404	+16.051%
2025-10-30	39.6500	40.1750	39.125000	39.2500	-1.875%	7,276,037	+16.790%
2025-10-29	41.4500	41.5000	39.650000	40.0000	-4.192%	8,165,305	+14.600%
2025-10-28	41.3500	42.0500	41.150000	41.7500	+0.967%	6,984,188	+9.796%
2025-10-27	40.9000	41.4000	40.850000	41.3500	+1.597%	4,647,093	+10.859%
2025-10-24	41.3500	41.4000	40.550000	40.7000	-1.094%	3,762,837	+12.629%
2025-10-23	40.8500	41.2000	40.550000	41.1500	+1.106%	3,546,959	+11.397%
2025-10-22	40.7000	41.2500	40.675000	40.7000	0.000%	3,924,017	+12.629%
2025-10-21	40.7500	40.9000	40.550000	40.7000	-0.123%	2,389,128	+12.629%
2025-10-20	40.7500	40.8500	40.550000	40.7500	0.000%	2,298,351	+12.491%
2025-10-17	40.7000	40.9750	40.450000	40.7500	+0.123%	3,464,823	+12.491%
2025-10-16	40.3000	40.9500	40.100000	40.7000	+1.118%	6,076,507	+12.629%
2025-10-15	40.6500	40.8000	40.050000	40.2500	-0.617%	2,926,530	+13.888%
2025-10-14	39.5500	40.8000	39.450000	40.5000	+1.504%	4,438,575	+13.185%
2025-10-13	40.1000	40.9500	39.850000	39.9000	+0.631%	4,647,764	+14.887%
2025-10-10	39.6500	40.5500	39.500000	39.6500	+1.407%	5,128,621	+15.612%
2025-10-09	40.0000	40.0250	39.050000	39.1000	-1.882%	3,738,821	+17.238%
2025-10-08	39.9500	40.1500	39.800000	39.8500	+0.126%	2,283,268	+15.031%
2025-10-07	40.4000	40.6000	39.700000	39.8000	-1.363%	3,106,088	+15.176%
2025-10-06	40.8000	40.9500	40.300000	40.3500	-1.345%	2,491,906	+13.606%
2025-10-03	41.0000	41.2500	40.700000	40.9000	-0.608%	2,897,987	+12.078%
2025-10-02	40.9500	41.2500	40.725000	41.1500	+0.488%	3,221,432	+11.397%
2025-10-01	40.8000	41.2000	40.700000	40.9500	+0.122%	3,147,664	+11.941%
2025-09-30	40.5000	40.9000	40.500000	40.9000	+0.491%	4,710,956	+12.078%
2025-09-29	40.4000	40.8500	40.000000	40.7000	+1.118%	3,597,010	+12.629%
2025-09-26	39.9000	40.3500	39.800000	40.2500	+1.004%	3,954,200	+13.888%
2025-09-25	39.8000	40.1500	39.500000	39.8500	-0.125%	6,095,439	+15.031%
2025-09-24	40.3500	40.5000	39.850000	39.9000	-1.360%	5,840,934	+14.887%
2025-09-23	41.3000	41.4000	40.350000	40.4500	-1.939%	6,164,091	+13.325%
2025-09-22	41.5500	41.6000	41.100000	41.2500	-0.121%	4,716,213	+11.127%
2025-09-19	41.5000	41.7250	41.150000	41.3000	-0.602%	9,587,025	+10.993%
2025-09-18	41.5000	41.9500	41.350000	41.5500	+0.362%	3,467,284	+10.325%
2025-09-17	41.9000	42.4000	41.250000	41.4000	-1.311%	4,350,117	+10.725%
2025-09-16	41.5000	42.0500	41.350000	41.9500	+1.329%	4,960,429	+9.273%
2025-09-15	41.6000	41.7500	40.950000	41.4000	0.000%	4,854,883	+10.725%
2025-09-12	41.5000	41.8000	41.350000	41.4000	-0.600%	2,588,596	+10.725%
2025-09-11	41.0500	41.7750	41.050000	41.6500	+1.215%	5,086,656	+10.060%
2025-09-10	40.9000	41.3750	40.800000	41.1500	+0.488%	3,586,344	+11.397%
2025-09-09	41.6000	41.6500	40.800000	40.9500	-0.365%	3,444,383	+11.941%
2025-09-08	41.4000	41.5000	40.800000	41.1000	-0.964%	4,091,109	+11.533%
2025-09-05	41.3000	41.7000	41.150000	41.5000	-0.599%	4,055,325	+10.458%
2025-09-04	41.7000	41.8500	41.350000	41.7500	0.000%	4,510,063	+9.796%
2025-09-03	41.9000	42.0000	41.550000	41.7500	-0.831%	4,117,653	+9.796%
2025-09-02	42.8500	42.9750	41.950000	42.1000	-2.433%	4,743,603	+8.884%
2025-08-29	42.8000	43.4500	42.800000	43.1500	+0.936%	3,187,622	+6.234%
2025-08-28	42.8000	42.9000	42.500000	42.7500	+0.470%	4,219,594	+7.228%
2025-08-27	42.1500	42.6500	42.014500	42.5500	+0.710%	3,931,540	+7.732%
2025-08-26	42.5250	42.5750	42.125000	42.2500	-0.938%	4,794,633	+8.497%
2025-08-25	43.4000	43.4000	42.350000	42.6500	-2.067%	4,179,644	+7.479%
2025-08-22	43.2000	43.9000	43.050000	43.5500	+0.694%	4,079,227	+5.258%
2025-08-21	42.5000	43.2500	42.500000	43.2500	+0.933%	5,545,474	+5.988%
2025-08-20	42.8000	43.2825	42.600000	42.8500	+0.469%	4,035,556	+6.978%
2025-08-19	42.6500	43.0000	42.400000	42.6500	+0.590%	6,460,465	+7.479%
2025-08-18	43.1000	43.5900	42.400000	42.4000	-2.864%	6,592,193	+8.113%
2025-08-15	43.8000	44.1500	43.050000	43.6500	-0.342%	13,111,682	+5.017%
2025-08-14	47.3500	47.3500	42.500000	43.8000	-11.871%	18,641,970	+4.658%
2025-08-13	48.9000	49.7500	48.550000	49.7000	+1.740%	4,586,467	-7.767%
2025-08-12	48.3000	48.8500	48.250000	48.8500	+1.349%	4,129,507	-6.162%
2025-08-11	48.4500	48.8500	48.000000	48.2000	-0.310%	3,202,480	-4.896%
2025-08-08	48.3000	48.6000	48.200000	48.3500	+0.311%	3,087,565	-5.191%
2025-08-07	47.4000	48.3500	47.200000	48.2000	+2.444%	5,545,018	-4.896%
2025-08-06	46.9000	47.2000	46.650000	47.0500	+0.320%	5,186,419	-2.572%
2025-08-05	47.1000	47.2250	46.400000	46.9000	-0.213%	3,408,670	-2.260%
2025-08-04	46.5500	47.1000	46.400000	47.0000	+1.075%	3,449,454	-2.468%
2025-08-01	46.9500	47.2750	46.000000	46.5000	-0.535%	4,554,873	-1.419%
2025-07-31	47.4000	47.4250	46.600000	46.7500	-1.889%	7,023,042	-1.947%
2025-07-30	48.1500	48.4495	47.450000	47.6500	-1.346%	6,578,927	-3.799%
2025-07-29	48.0500	48.5000	47.800000	48.3000	+0.312%	5,533,265	-5.093%
2025-07-28	48.7000	48.7000	48.000000	48.1500	-1.129%	2,888,859	-4.798%
2025-07-25	48.8500	48.9500	48.225000	48.7000	-0.205%	2,979,899	-5.873%
2025-07-24	48.8000	49.3000	48.600000	48.8000	-0.510%	3,655,961	-6.066%
2025-07-23	48.8000	49.2250	48.700000	49.0500	+1.238%	3,655,148	-6.544%
2025-07-22	47.2500	48.5000	47.150000	48.4500	+2.976%	3,314,473	-5.387%
2025-07-21	47.6000	47.7000	46.950000	47.0500	-1.363%	2,694,448	-2.572%
2025-07-18	47.6500	47.7250	47.200000	47.7000	+0.315%	4,157,225	-3.899%
2025-07-17	47.2500	47.7500	47.125000	47.5500	+0.529%	2,886,163	-3.596%
2025-07-16	47.2000	47.4500	46.900000	47.3000	+0.212%	2,349,174	-3.087%
2025-07-15	48.2500	48.4250	47.200000	47.2000	-1.871%	3,587,261	-2.881%
2025-07-14	48.0500	48.3000	47.950000	48.1000	-0.414%	3,025,633	-4.699%
2025-07-11	48.5500	48.7250	48.100000	48.3000	-1.729%	2,884,839	-5.093%
2025-07-10	49.0000	50.0000	48.950000	49.1500	+0.306%	3,830,329	-6.734%
2025-07-09	49.5000	49.7000	48.600000	49.0000	-0.204%	3,852,992	-6.449%
2025-07-08	48.6000	49.3500	48.550000	49.1000	+1.446%	6,779,342	-6.640%
2025-07-07	48.3000	49.4500	48.200000	48.4000	+0.519%	6,144,881	-5.289%
2025-07-03	48.6000	48.6500	48.150000	48.1500	-0.619%	4,064,959	-4.798%
2025-07-02	48.5000	48.7750	47.750000	48.4500	+2.323%	4,617,943	-5.387%
2025-07-01	46.1000	47.7000	45.950000	47.3500	+3.047%	7,335,643	-3.189%
2025-06-30	45.9000	46.2500	45.750000	45.9500	0.000%	4,788,634	-0.239%
2025-06-27	46.0750	46.5500	45.800000	45.9500	-0.217%	4,046,913	-0.239%
2025-06-26	46.2000	46.6000	45.925000	46.0500	+1.768%	4,236,185	-0.456%
2025-06-25	45.9000	46.1000	45.050000	45.2500	-1.416%	4,676,464	+1.304%
2025-06-24	45.6500	46.3000	45.500000	45.9000	+1.213%	4,296,530	-0.131%
2025-06-23	45.0000	45.4500	44.550000	45.3500	+1.115%	4,799,955	+1.080%
2025-06-20	45.3000	45.5500	44.850000	44.8500	-0.884%	24,825,675	+2.207%
2025-06-18	45.5500	45.8000	45.200000	45.2500	-0.221%	5,319,143	+1.304%
2025-06-17	45.6000	45.9500	45.300000	45.3500	-1.306%	4,307,011	+1.080%
2025-06-16	45.5500	46.1000	45.500000	45.9500	+0.989%	3,783,382	-0.239%
2025-06-13	45.6500	46.2000	45.300000	45.5000	-1.515%	4,299,136	+0.747%
2025-06-12	45.7000	46.2000	45.450000	46.2000	+0.873%	4,310,130	-0.779%
2025-06-11	46.2500	46.3000	45.550000	45.8000	-0.866%	4,822,830	+0.087%
2025-06-10	46.1000	46.5000	45.950000	46.2000	+0.654%	4,837,257	-0.779%
2025-06-09	45.7000	46.3500	45.500000	45.9000	+0.768%	4,060,218	-0.131%
2025-06-06	45.5500	45.9000	45.250000	45.5500	+0.774%	3,119,013	+0.637%
2025-06-05	45.4000	45.4500	45.000000	45.2000	-0.331%	4,035,857	+1.416%
2025-06-04	45.5500	45.8000	45.300000	45.3500	-0.330%	4,768,058	+1.080%
2025-06-03	45.0500	45.6500	44.950000	45.5000	+0.775%	4,697,443	+0.747%
2025-06-02	45.3500	45.6000	44.750000	45.1500	-0.878%	6,573,056	+1.528%
2025-05-30	45.4000	45.7950	45.000000	45.5500	+0.330%	7,290,619	+0.637%
2025-05-29	45.3500	45.7280	44.950000	45.4000	+0.554%	6,036,350	+0.969%
2025-05-28	45.8500	45.9750	45.100000	45.1500	-1.527%	5,610,690	+1.528%
2025-05-27	45.6000	46.0750	45.437500	45.8500	+2.344%	5,888,087	-0.022%
2025-05-23	44.7500	44.9250	44.250000	44.8000	-0.775%	4,990,170	+2.321%
2025-05-22	45.3500	45.5000	44.825000	45.1500	-1.634%	6,007,370	+1.528%
2025-05-21	46.2000	46.5000	45.850000	45.9000	-1.290%	4,458,451	-0.131%
2025-05-20	47.0500	47.2100	46.400000	46.5000	-1.483%	5,422,490	-1.419%
2025-05-19	46.8000	47.3500	46.800000	47.2000	0.000%	5,232,639	-2.881%
2025-05-16	46.5500	47.3000	46.500000	47.2000	+1.396%	4,370,817	-2.881%
2025-05-15	45.9500	46.7500	45.950000	46.5500	+1.416%	6,506,157	-1.525%
2025-05-14	45.7500	46.1500	45.375000	45.9000	+0.109%	8,418,631	-0.131%
2025-05-13	46.4500	46.7000	45.750000	45.8500	-1.820%	6,756,559	-0.022%
2025-05-12	46.2500	46.9500	46.100000	46.7000	+2.412%	7,387,811	-1.842%
2025-05-09	45.6500	45.8975	45.550000	45.6000	-0.545%	2,676,731	+0.526%
2025-05-08	45.9000	46.4500	45.700000	45.8500	+0.659%	6,469,468	-0.022%
2025-05-07	45.9500	46.2500	45.400000	45.5500	-0.763%	9,804,822	+0.637%
2025-05-06	46.0500	46.3500	45.625000	45.9000	-1.396%	7,259,708	-0.131%
2025-05-05	46.4500	46.9500	46.375000	46.5500	-0.107%	7,935,781	-1.525%
2025-05-02	46.6500	46.8500	45.550000	46.6000	+2.643%	7,885,168	-1.631%
2025-05-01	45.9500	46.6000	45.275000	45.4000	-1.304%	11,912,280	+0.969%
2025-04-30	46.3500	46.7250	45.350000	46.0000	-1.393%	46,081,599	-0.348%
2025-04-29	47.9000	48.3950	45.950000	46.6500	-3.115%	28,375,567	-1.736%
2025-04-28	48.1000	48.1500	47.050000	48.1500	+0.943%	6,506,698	-4.798%
2025-04-25	48.1000	48.3500	47.450000	47.7000	-1.242%	5,165,409	-3.899%
2025-04-24	47.4500	48.4500	47.200000	48.3000	+1.471%	5,966,191	-5.093%
2025-04-23	47.9000	48.4500	47.250500	47.6000	-0.418%	6,348,926	-3.697%
2025-04-22	46.7500	48.1000	46.575000	47.8000	+2.685%	7,983,477	-4.100%
2025-04-21	46.7500	46.9500	46.100000	46.5500	-0.852%	4,436,813	-1.525%
2025-04-17	46.3000	47.4000	46.300000	46.9500	+1.514%	6,106,829	-2.364%
2025-04-16	46.9000	47.0428	46.050000	46.2500	-1.175%	6,302,903	-0.886%
2025-04-15	47.5500	47.8750	46.750000	46.8000	-1.887%	5,691,849	-2.051%
2025-04-14	46.8750	47.7500	46.725000	47.7000	+2.251%	8,839,616	-3.899%
2025-04-11	45.0000	46.9000	44.775000	46.6500	+3.437%	14,001,099	-1.736%
2025-04-10	44.6750	45.1500	43.650000	45.1000	0.000%	11,508,236	+1.641%
2025-04-09	42.3000	45.4000	41.850000	45.1000	+5.251%	10,392,569	+1.641%
2025-04-08	45.3500	45.5000	42.200000	42.8500	-3.924%	8,565,667	+6.978%
2025-04-07	44.7000	46.2500	43.550000	44.6000	-3.254%	13,263,462	+2.780%
2025-04-04	47.0500	47.6500	45.500000	46.1000	-3.657%	9,698,454	-0.564%
2025-04-03	48.3500	48.5000	47.700000	47.8500	-2.347%	6,793,065	-4.201%
2025-04-02	48.1500	49.0500	47.450000	49.0000	-0.102%	6,958,386	-6.449%
2025-04-01	48.7500	49.1000	47.900000	49.0500	+1.134%	7,439,579	-6.544%
2025-03-31	48.1000	48.6000	47.900000	48.5000	+0.622%	5,121,941	-5.485%
2025-03-28	49.0000	49.1000	47.850000	48.2000	-0.721%	4,390,252	-4.896%
2025-03-27	48.1500	48.8500	47.950000	48.5500	+1.146%	4,444,718	-5.582%
2025-03-26	46.9500	48.4750	46.950000	48.0000	+1.695%	5,569,977	-4.500%
2025-03-25	47.8000	48.2000	46.907500	47.2000	-1.152%	5,035,764	-2.881%
2025-03-24	47.6000	47.8750	47.050000	47.7500	+1.165%	4,989,920	-4.000%
2025-03-21	48.3000	48.3000	46.250000	47.2000	-2.881%	12,382,669	-2.881%
2025-03-20	49.1000	49.2000	48.422000	48.6000	-1.220%	5,892,589	-5.679%
2025-03-19	49.3500	49.5500	48.700000	49.2000	-0.806%	4,378,163	-6.829%
2025-03-18	49.1500	49.6500	48.800000	49.6000	+0.813%	5,087,345	-7.581%
2025-03-17	48.9000	49.4000	48.900000	49.2000	+0.613%	3,392,558	-6.829%
2025-03-14	48.7000	48.9500	48.250000	48.9000	+1.558%	3,810,674	-6.258%
2025-03-13	49.5750	50.0250	47.975000	48.1500	-3.021%	4,546,878	-4.798%
2025-03-12	49.8500	50.1000	49.400000	49.6500	-0.700%	4,320,165	-7.674%
2025-03-11	51.3500	51.3500	49.750000	50.0000	-2.534%	6,301,270	-8.320%
2025-03-10	51.6000	52.2500	51.025000	51.3000	-0.292%	6,134,064	-10.643%
2025-03-07	50.4000	51.6500	50.300000	51.4500	+1.780%	5,257,899	-10.904%
2025-03-06	50.0000	50.6000	49.850000	50.5500	+0.397%	5,295,206	-9.318%
2025-03-05	50.0000	50.7000	49.850000	50.3500	+1.104%	4,994,499	-8.957%
2025-03-04	50.3500	50.6000	49.700000	49.8000	-1.678%	7,269,944	-7.952%
2025-03-03	50.9000	51.8750	50.500000	50.6500	+0.099%	6,498,348	-9.497%
2025-02-28	50.3000	50.7000	50.100000	50.6000	+0.596%	6,159,244	-9.407%
2025-02-27	50.3000	50.7000	50.100000	50.3000	-0.297%	4,743,099	-8.867%
2025-02-26	51.2000	51.4500	50.325000	50.4500	-2.229%	7,671,459	-9.138%
2025-02-25	51.5500	51.8250	51.450000	51.6000	+0.585%	3,039,828	-11.163%
2025-02-24	51.5000	51.8000	51.000000	51.3000	+0.098%	5,531,257	-10.643%
2025-02-21	52.0000	52.1495	51.150000	51.2500	-1.347%	4,342,071	-10.556%
2025-02-20	50.9500	52.0000	50.850000	51.9500	+1.863%	5,491,774	-11.761%
2025-02-19	51.0000	51.1000	50.275000	51.0000	+0.295%	3,472,193	-10.118%
2025-02-18	50.5000	50.8500	50.350000	50.8500	+0.993%	3,858,888	-9.853%
2025-02-14	50.7500	50.9500	50.200000	50.3500	-0.297%	2,066,694	-8.957%
2025-02-13	50.6250	50.7000	50.200000	50.5000	+1.101%	3,135,387	-9.228%
2025-02-12	49.7500	50.2000	49.375000	49.9500	-0.399%	2,379,582	-8.228%
2025-02-11	49.7000	50.2000	49.700000	50.1500	-0.100%	2,772,778	-8.594%
2025-02-10	50.1000	50.4250	49.800000	50.2000	+0.200%	2,887,761	-8.685%
2025-02-07	50.2500	50.2500	49.450000	50.1000	-0.100%	3,447,086	-8.503%
2025-02-06	50.9500	51.1000	50.000000	50.1500	-1.859%	4,893,549	-8.594%

.dark-mode .Wq0LHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wq0LHN{ color: #333333; background-color: white; border: 2px solid #333333; }AMCRAmcor plcstock NYSE

AMCR
Amcor plc
stock NYSE