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
)
3.660
-0.060 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2023
2.927
2.968
2.890
2.890
803,956
+0.01(+0.32%)
Sep 28, 2023
2.927
2.955
2.867
2.881
608,505
-0.05(-1.58%)
Sep 27, 2023
2.872
2.945
2.830
2.927
769,722
+0.06(+2.26%)
Sep 26, 2023
2.899
2.964
2.858
2.862
541,767
-0.06(-1.90%)
Sep 25, 2023
2.853
2.936
2.895
2.918
598,710
+0.04(+1.28%)
Sep 22, 2023
2.899
2.908
2.853
2.881
935,437
-0.01(-0.32%)
Sep 21, 2023
2.872
2.918
2.816
2.890
1,158,323
-0.02(-0.63%)
Sep 20, 2023
2.964
3.005
2.899
2.908
817,401
-0.03(-0.94%)
Sep 19, 2023
3.047
3.088
2.932
2.936
769,496
-0.13(-4.22%)
Sep 18, 2023
3.047
3.075
2.992
3.065
1,166,811
+0.04(+1.22%)
Sep 15, 2023
3.102
3.130
3.028
3.028
1,423,448
-0.07(-2.38%)
Sep 14, 2023
3.093
3.149
3.084
3.102
1,050,797
+0.03(+0.90%)
Sep 13, 2023
3.093
3.158
3.075
3.075
1,196,060
-0.10(-3.20%)
Sep 12, 2023
3.069
3.181
3.051
3.176
2,168,501
+0.07(+2.31%)
Sep 11, 2023
3.060
3.113
3.043
3.104
758,556
+0.06(+2.07%)
Sep 08, 2023
3.051
3.081
3.033
3.042
511,055
+0.01(+0.30%)
Sep 07, 2023
3.104
3.122
3.033
3.033
1,994,741
-0.05(-1.74%)
Sep 06, 2023
3.122
3.131
3.060
3.086
649,875
-0.04(-1.15%)
Sep 05, 2023
3.212
3.252
3.104
3.122
818,946
-0.11(-3.33%)
Sep 01, 2023
3.230
3.283
3.230
3.230
575,819
+0.01(+0.28%)
Aug 31, 2023
3.266
3.275
3.199
3.221
721,947
+0.02(+0.56%)
Aug 30, 2023
3.266
3.275
3.190
3.203
670,437
-0.05(-1.65%)
Aug 29, 2023
3.221
3.284
3.194
3.257
1,043,188
+0.04(+1.40%)
Aug 28, 2023
3.131
3.230
3.131
3.212
738,650
+0.10(+3.17%)
Aug 25, 2023
3.140
3.154
3.095
3.113
528,584
+0.00(+0.00%)
Aug 24, 2023
3.078
3.131
3.073
3.113
650,682
+0.02(+0.58%)
Aug 23, 2023
3.078
3.113
3.052
3.095
538,385
+0.02(+0.58%)
Aug 22, 2023
3.078
3.095
3.042
3.078
649,166
+0.00(+0.00%)
Aug 21, 2023
3.113
3.118
3.060
3.078
550,684
-0.03(-0.87%)
Aug 18, 2023
3.122
3.140
3.095
3.104
625,860
-0.04(-1.14%)
Aug 17, 2023
3.113
3.203
3.095
3.140
592,069
+0.02(+0.57%)
Aug 16, 2023
3.122
3.145
3.086
3.122
710,289
-0.01(-0.29%)
Aug 15, 2023
3.149
3.194
3.122
3.131
694,838
-0.04(-1.13%)
Aug 14, 2023
3.185
3.200
3.113
3.167
564,810
-0.03(-0.84%)
Aug 11, 2023
3.167
3.212
3.140
3.194
1,036,532
+0.02(+0.57%)
Aug 10, 2023
3.140
3.185
3.122
3.176
775,356
+0.06(+2.02%)
Aug 09, 2023
3.140
3.160
3.095
3.113
1,469,826
-0.02(-0.57%)
Aug 08, 2023
3.113
3.145
3.051
3.131
1,843,718
-0.01(-0.29%)
Aug 07, 2023
3.185
3.248
3.122
3.140
1,042,476
-0.04(-1.13%)
Aug 04, 2023
3.167
3.203
3.136
3.176
1,247,162
+0.03(+0.85%)
Aug 03, 2023
3.221
3.297
3.140
3.149
2,076,098
-0.12(-3.57%)
Aug 02, 2023
3.275
3.302
3.221
3.266
1,573,641
-0.04(-1.09%)
Aug 01, 2023
3.365
3.383
3.284
3.302
1,803,937
-0.09(-2.65%)
Jul 31, 2023
3.347
3.468
3.347
3.392
1,522,913
+0.03(+0.80%)
Jul 28, 2023
3.311
3.409
3.311
3.365
948,177
+0.07(+2.18%)
Jul 27, 2023
3.266
3.454
3.239
3.293
1,828,145
-0.14(-4.18%)
Jul 26, 2023
3.526
3.553
3.418
3.436
1,189,897
-0.06(-1.79%)
Jul 25, 2023
3.383
3.526
3.383
3.499
1,458,747
+0.13(+3.72%)
Jul 24, 2023
3.401
3.401
3.338
3.374
785,850
+0.02(+0.53%)
Jul 21, 2023
3.329
3.365
3.285
3.356
561,584
+0.05(+1.63%)
Jul 20, 2023
3.329
3.342
3.297
3.302
591,792
-0.02(-0.54%)
Jul 19, 2023
3.284
3.324
3.248
3.320
971,729
+0.07(+2.21%)
Jul 18, 2023
3.230
3.248
3.194
3.248
828,314
+0.04(+1.12%)
Jul 17, 2023
3.275
3.320
3.158
3.212
1,213,587
-0.10(-2.98%)
Jul 14, 2023
3.436
3.436
3.284
3.311
1,398,636
-0.13(-3.66%)
Jul 13, 2023
3.347
3.436
3.311
3.436
1,213,652
+0.09(+2.68%)
Jul 12, 2023
3.356
3.365
3.266
3.347
912,760
+0.04(+1.36%)
Jul 11, 2023
3.158
3.302
3.113
3.302
1,679,036
+0.15(+4.84%)
Jul 10, 2023
3.311
3.342
3.149
3.149
2,414,474
-0.29(-8.35%)
Jul 07, 2023
3.392
3.499
3.347
3.436
1,739,180
+0.10(+2.96%)
Jul 06, 2023
3.275
3.338
3.221
3.338
680,195
+0.02(+0.54%)
Jul 05, 2023
3.401
3.445
3.302
3.320
1,507,036
-0.16(-4.64%)
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
.