Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardagh Metal Packaging S.A.
(NY:
AMBP
)
3.530
+0.080 (+2.32%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
3.450
3.565
3.450
3.530
957,794
+0.08(+2.32%)
Aug 22, 2024
3.480
3.490
3.445
3.450
473,686
-0.03(-0.86%)
Aug 21, 2024
3.440
3.480
3.415
3.480
320,160
+0.06(+1.75%)
Aug 20, 2024
3.430
3.450
3.380
3.420
485,199
-0.01(-0.29%)
Aug 19, 2024
3.380
3.455
3.365
3.430
816,617
+0.05(+1.48%)
Aug 16, 2024
3.330
3.420
3.310
3.380
845,483
+0.02(+0.60%)
Aug 15, 2024
3.320
3.400
3.305
3.360
819,468
+0.08(+2.44%)
Aug 14, 2024
3.310
3.330
3.255
3.280
680,621
-0.01(-0.30%)
Aug 13, 2024
3.240
3.300
3.210
3.290
916,294
+0.08(+2.49%)
Aug 12, 2024
3.230
3.250
3.160
3.210
1,134,373
+0.00(+0.00%)
Aug 09, 2024
3.280
3.300
3.185
3.210
1,514,659
-0.08(-2.43%)
Aug 08, 2024
3.370
3.400
3.280
3.290
834,616
-0.07(-2.08%)
Aug 07, 2024
3.380
3.420
3.340
3.360
1,847,956
+0.01(+0.30%)
Aug 06, 2024
3.380
3.400
3.340
3.350
1,070,125
-0.01(-0.30%)
Aug 05, 2024
3.350
3.385
3.310
3.360
1,035,347
-0.10(-2.89%)
Aug 02, 2024
3.470
3.480
3.380
3.460
1,685,985
-0.06(-1.70%)
Aug 01, 2024
3.670
3.680
3.475
3.520
2,808,027
-0.16(-4.35%)
Jul 31, 2024
3.640
3.750
3.640
3.680
1,213,901
+0.05(+1.38%)
Jul 30, 2024
3.660
3.665
3.600
3.630
1,436,743
-0.01(-0.27%)
Jul 29, 2024
3.630
3.660
3.600
3.640
1,583,362
+0.00(+0.00%)
Jul 26, 2024
3.730
3.740
3.560
3.640
1,657,505
-0.02(-0.55%)
Jul 25, 2024
3.820
3.865
3.625
3.660
2,845,441
-0.09(-2.40%)
Jul 24, 2024
3.680
3.760
3.660
3.750
2,149,834
+0.08(+2.18%)
Jul 23, 2024
3.620
3.680
3.620
3.670
2,351,945
+0.06(+1.66%)
Jul 22, 2024
3.510
3.630
3.510
3.610
1,718,672
+0.11(+3.14%)
Jul 19, 2024
3.570
3.580
3.500
3.500
1,943,156
-0.06(-1.69%)
Jul 18, 2024
3.570
3.675
3.560
3.560
2,052,433
-0.04(-1.11%)
Jul 17, 2024
3.640
3.740
3.550
3.600
2,937,376
-0.20(-5.26%)
Jul 16, 2024
3.650
3.815
3.640
3.800
2,099,971
+0.11(+2.98%)
Jul 15, 2024
3.650
3.710
3.615
3.690
1,672,866
+0.06(+1.65%)
Jul 12, 2024
3.600
3.670
3.530
3.630
1,969,665
+0.06(+1.68%)
Jul 11, 2024
3.500
3.655
3.500
3.570
2,072,649
+0.12(+3.48%)
Jul 10, 2024
3.440
3.470
3.420
3.450
1,236,302
+0.03(+0.88%)
Jul 09, 2024
3.450
3.450
3.390
3.420
1,437,054
-0.02(-0.58%)
Jul 08, 2024
3.420
3.470
3.370
3.440
2,011,202
+0.04(+1.18%)
Jul 05, 2024
3.320
3.450
3.300
3.400
3,102,436
+0.05(+1.49%)
Jul 03, 2024
3.370
3.400
3.350
3.350
671,004
-0.02(-0.59%)
Jul 02, 2024
3.360
3.370
3.280
3.370
1,912,170
+0.01(+0.30%)
Jul 01, 2024
3.460
3.475
3.350
3.360
1,621,660
-0.04(-1.18%)
Jun 28, 2024
3.480
3.495
3.350
3.400
18,917,878
-0.07(-2.02%)
Jun 27, 2024
3.510
3.570
3.435
3.470
1,241,088
-0.03(-0.86%)
Jun 26, 2024
3.460
3.520
3.410
3.500
1,269,112
+0.02(+0.57%)
Jun 25, 2024
3.580
3.600
3.465
3.480
1,037,115
-0.09(-2.52%)
Jun 24, 2024
3.540
3.620
3.540
3.570
1,326,804
+0.05(+1.42%)
Jun 21, 2024
3.550
3.600
3.490
3.520
1,409,663
-0.03(-0.85%)
Jun 20, 2024
3.590
3.615
3.530
3.550
1,002,104
-0.02(-0.56%)
Jun 18, 2024
3.660
3.710
3.560
3.570
1,268,541
-0.09(-2.46%)
Jun 17, 2024
3.740
3.740
3.660
3.660
869,052
-0.06(-1.61%)
Jun 14, 2024
3.720
3.730
3.640
3.720
988,724
+0.00(+0.00%)
Jun 13, 2024
3.820
3.820
3.700
3.720
1,231,179
-0.09(-2.36%)
Jun 12, 2024
3.840
3.920
3.800
3.810
1,497,654
+0.02(+0.53%)
Jun 11, 2024
3.809
3.809
3.751
3.790
1,445,677
-0.03(-0.77%)
Jun 10, 2024
3.790
3.848
3.766
3.819
951,748
+0.02(+0.51%)
Jun 07, 2024
3.858
3.887
3.780
3.800
755,983
-0.06(-1.52%)
Jun 06, 2024
3.907
3.936
3.858
3.858
920,942
-0.07(-1.74%)
Jun 05, 2024
3.946
3.946
3.878
3.926
1,364,485
+0.00(+0.00%)
Jun 04, 2024
3.907
3.926
3.848
3.926
447,819
+0.02(+0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.