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
)
3.950
-0.030 (-0.75%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2024
4.060
4.170
3.950
3.980
1,566,834
-0.07(-1.73%)
Apr 26, 2024
4.010
4.105
3.995
4.050
2,734,947
+0.04(+1.00%)
Apr 25, 2024
3.690
4.085
3.660
4.010
2,588,667
+0.28(+7.51%)
Apr 24, 2024
3.670
3.740
3.640
3.730
1,083,449
+0.02(+0.54%)
Apr 23, 2024
3.600
3.720
3.590
3.710
1,420,502
+0.08(+2.20%)
Apr 22, 2024
3.490
3.640
3.470
3.630
1,065,664
+0.14(+4.01%)
Apr 19, 2024
3.440
3.530
3.430
3.490
1,569,455
+0.04(+1.16%)
Apr 18, 2024
3.400
3.500
3.360
3.450
1,640,787
+0.08(+2.37%)
Apr 17, 2024
3.500
3.500
3.350
3.370
1,193,305
-0.09(-2.60%)
Apr 16, 2024
3.310
3.470
3.250
3.460
5,421,159
+0.13(+3.90%)
Apr 15, 2024
3.450
3.470
3.290
3.330
1,280,734
-0.08(-2.35%)
Apr 12, 2024
3.420
3.465
3.400
3.410
1,267,080
-0.03(-0.87%)
Apr 11, 2024
3.460
3.490
3.430
3.440
1,227,728
-0.01(-0.29%)
Apr 10, 2024
3.440
3.480
3.370
3.450
1,151,247
-0.04(-1.15%)
Apr 09, 2024
3.500
3.530
3.480
3.490
1,553,830
+0.01(+0.29%)
Apr 08, 2024
3.490
3.515
3.470
3.480
727,397
+0.00(+0.00%)
Apr 05, 2024
3.530
3.530
3.420
3.480
1,174,260
-0.05(-1.42%)
Apr 04, 2024
3.490
3.570
3.460
3.530
1,388,762
+0.05(+1.44%)
Apr 03, 2024
3.350
3.490
3.350
3.480
1,929,968
+0.11(+3.26%)
Apr 02, 2024
3.410
3.430
3.353
3.370
549,785
-0.05(-1.46%)
Apr 01, 2024
3.350
3.430
3.320
3.420
1,683,824
-0.01(-0.29%)
Mar 28, 2024
3.410
3.440
3.440
3.430
2,247,353
+0.04(+1.18%)
Mar 27, 2024
3.350
3.450
3.350
3.390
1,279,902
+0.04(+1.19%)
Mar 26, 2024
3.370
3.400
3.325
3.350
1,087,717
-0.01(-0.30%)
Mar 25, 2024
3.420
3.470
3.330
3.360
2,042,873
-0.05(-1.47%)
Mar 22, 2024
3.480
3.490
3.390
3.410
2,199,617
-0.06(-1.73%)
Mar 21, 2024
3.510
3.510
3.440
3.470
556,373
-0.02(-0.57%)
Mar 20, 2024
3.430
3.505
3.420
3.490
650,872
+0.04(+1.16%)
Mar 19, 2024
3.360
3.450
3.360
3.450
935,059
+0.06(+1.77%)
Mar 18, 2024
3.440
3.440
3.330
3.390
858,229
-0.08(-2.31%)
Mar 15, 2024
3.340
3.520
3.340
3.470
1,666,639
+0.13(+3.89%)
Mar 14, 2024
3.470
3.510
3.330
3.340
711,738
-0.15(-4.30%)
Mar 13, 2024
3.420
3.530
3.420
3.490
856,983
+0.07(+2.05%)
Mar 12, 2024
3.390
3.445
3.340
3.420
1,393,712
+0.02(+0.59%)
Mar 11, 2024
3.361
3.419
3.351
3.400
785,395
+0.04(+1.16%)
Mar 08, 2024
3.371
3.419
3.351
3.361
1,001,532
+0.02(+0.58%)
Mar 07, 2024
3.186
3.351
3.186
3.342
1,516,128
+0.17(+5.20%)
Mar 06, 2024
3.167
3.206
3.138
3.177
965,231
+0.02(+0.62%)
Mar 05, 2024
3.186
3.186
3.128
3.157
925,413
-0.02(-0.61%)
Mar 04, 2024
3.157
3.234
3.147
3.177
1,246,356
+0.05(+1.55%)
Mar 01, 2024
3.157
3.174
3.118
3.128
916,646
-0.06(-1.83%)
Feb 29, 2024
3.206
3.225
3.147
3.186
1,329,286
+0.01(+0.31%)
Feb 28, 2024
3.235
3.254
3.138
3.177
1,546,442
-0.09(-2.68%)
Feb 27, 2024
3.298
3.298
3.215
3.264
1,504,551
+0.07(+2.13%)
Feb 26, 2024
3.400
3.400
3.152
3.196
2,233,360
-0.22(-6.53%)
Feb 23, 2024
3.478
3.497
3.400
3.419
1,147,429
-0.04(-1.12%)
Feb 22, 2024
3.701
3.759
3.429
3.458
2,611,843
-0.36(-9.41%)
Feb 21, 2024
3.701
3.818
3.701
3.818
1,079,103
+0.07(+1.81%)
Feb 20, 2024
3.721
3.769
3.687
3.750
874,872
+0.05(+1.31%)
Feb 16, 2024
3.653
3.701
3.638
3.701
510,938
-0.01(-0.26%)
Feb 15, 2024
3.721
3.755
3.691
3.711
801,395
+0.02(+0.53%)
Feb 14, 2024
3.585
3.721
3.585
3.691
1,209,229
+0.11(+2.98%)
Feb 13, 2024
3.662
3.672
3.555
3.585
934,299
-0.17(-4.40%)
Feb 12, 2024
3.546
3.769
3.546
3.750
1,680,967
+0.21(+6.04%)
Feb 09, 2024
3.555
3.594
3.507
3.536
903,358
-0.02(-0.55%)
Feb 08, 2024
3.526
3.565
3.490
3.555
654,824
+0.03(+0.83%)
Feb 07, 2024
3.517
3.546
3.470
3.526
617,745
+0.05(+1.40%)
Feb 06, 2024
3.526
3.546
3.434
3.478
1,268,899
-0.06(-1.65%)
Feb 05, 2024
3.672
3.672
3.517
3.536
896,472
-0.14(-3.70%)
Feb 02, 2024
3.633
3.709
3.507
3.672
938,489
+0.05(+1.34%)
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
.