Ardagh Metal Packaging S.A. (AMBP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0100 | 4.0300 | 3.9400 | 3.9400 | 3.9400 | 817,509 |
| 02 May 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 1,056,000 |
| 01 May 2024 | 3.9800 | 4.0200 | 3.9200 | 3.9600 | 3.9600 | 1,364,000 |
| 30 Apr 2024 | 3.9500 | 4.0350 | 3.9000 | 3.9500 | 3.9500 | 1,138,200 |
| 29 Apr 2024 | 4.0600 | 4.1700 | 3.9500 | 3.9800 | 3.9800 | 1,566,300 |
| 26 Apr 2024 | 4.0100 | 4.1050 | 3.9950 | 4.0500 | 4.0500 | 2,734,900 |
| 25 Apr 2024 | 3.6900 | 4.0850 | 3.6600 | 4.0100 | 4.0100 | 2,588,600 |
| 24 Apr 2024 | 3.6700 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | 1,083,400 |
| 23 Apr 2024 | 3.6000 | 3.7200 | 3.5900 | 3.7100 | 3.7100 | 1,420,500 |
| 22 Apr 2024 | 3.4900 | 3.6400 | 3.4700 | 3.6300 | 3.6300 | 1,065,700 |
| 19 Apr 2024 | 3.4400 | 3.5300 | 3.4300 | 3.4900 | 3.4900 | 1,569,400 |
| 18 Apr 2024 | 3.4000 | 3.5000 | 3.3600 | 3.4500 | 3.4500 | 1,640,800 |
| 17 Apr 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3700 | 3.3700 | 1,193,300 |
| 16 Apr 2024 | 3.3100 | 3.4700 | 3.2500 | 3.4600 | 3.4600 | 5,421,100 |
| 15 Apr 2024 | 3.4500 | 3.4700 | 3.2900 | 3.3300 | 3.3300 | 1,280,700 |
| 12 Apr 2024 | 3.4200 | 3.4650 | 3.4000 | 3.4100 | 3.4100 | 1,267,100 |
| 11 Apr 2024 | 3.4600 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 1,227,700 |
| 10 Apr 2024 | 3.4400 | 3.4800 | 3.3700 | 3.4500 | 3.4500 | 1,151,200 |
| 09 Apr 2024 | 3.5000 | 3.5300 | 3.4800 | 3.4900 | 3.4900 | 1,553,800 |
| 08 Apr 2024 | 3.4900 | 3.5150 | 3.4700 | 3.4800 | 3.4800 | 727,400 |
| 05 Apr 2024 | 3.5300 | 3.5300 | 3.4200 | 3.4800 | 3.4800 | 1,174,300 |
| 04 Apr 2024 | 3.4900 | 3.5700 | 3.4600 | 3.5300 | 3.5300 | 1,388,800 |
| 03 Apr 2024 | 3.3500 | 3.4900 | 3.3500 | 3.4800 | 3.4800 | 1,929,900 |
| 02 Apr 2024 | 3.4100 | 3.4300 | 3.3530 | 3.3700 | 3.3700 | 549,800 |
| 01 Apr 2024 | 3.3500 | 3.4300 | 3.3200 | 3.4200 | 3.4200 | 1,682,900 |
| 28 Mar 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 2,247,400 |
| 27 Mar 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 1,279,900 |
| 26 Mar 2024 | 3.3700 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 1,087,700 |
| 25 Mar 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3600 | 3.3600 | 2,042,900 |
| 22 Mar 2024 | 3.4800 | 3.4900 | 3.3900 | 3.4100 | 3.4100 | 2,199,600 |
| 21 Mar 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4700 | 3.4700 | 556,400 |
| 20 Mar 2024 | 3.4300 | 3.5050 | 3.4200 | 3.4900 | 3.4900 | 650,900 |
| 19 Mar 2024 | 3.3600 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 935,000 |
| 18 Mar 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3900 | 3.3900 | 858,100 |
| 15 Mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.4700 | 3.4700 | 1,665,600 |
| 14 Mar 2024 | 3.4700 | 3.5100 | 3.3300 | 3.3400 | 3.3400 | 711,600 |
| 13 Mar 2024 | 3.4200 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 857,000 |
| 12 Mar 2024 | 3.3900 | 3.4450 | 3.3400 | 3.4200 | 3.4200 | 1,393,700 |
| 12 Mar 2024 | 0.1 Dividend | |||||
| 11 Mar 2024 | 3.4600 | 3.5200 | 3.4500 | 3.5000 | 3.4000 | 763,000 |
| 08 Mar 2024 | 3.4700 | 3.5200 | 3.4500 | 3.4600 | 3.3611 | 972,900 |
| 07 Mar 2024 | 3.2800 | 3.4500 | 3.2800 | 3.4400 | 3.3417 | 1,472,800 |
| 06 Mar 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2700 | 3.1766 | 937,700 |
| 05 Mar 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.1571 | 899,500 |
| 04 Mar 2024 | 3.2500 | 3.3290 | 3.2400 | 3.2700 | 3.1766 | 1,210,700 |
| 01 Mar 2024 | 3.2500 | 3.2680 | 3.2100 | 3.2200 | 3.1280 | 890,500 |
| 29 Feb 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2800 | 3.1863 | 1,291,900 |
| 28 Feb 2024 | 3.3300 | 3.3500 | 3.2300 | 3.2700 | 3.1766 | 1,502,300 |
| 27 Feb 2024 | 3.3950 | 3.3950 | 3.3100 | 3.3600 | 3.2640 | 1,461,600 |
| 26 Feb 2024 | 3.5000 | 3.5000 | 3.2450 | 3.2900 | 3.1960 | 2,169,600 |
| 23 Feb 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5200 | 3.4194 | 1,114,600 |
| 22 Feb 2024 | 3.8100 | 3.8700 | 3.5300 | 3.5600 | 3.4583 | 2,537,200 |
| 21 Feb 2024 | 3.8100 | 3.9300 | 3.8100 | 3.9300 | 3.8177 | 1,048,500 |
| 20 Feb 2024 | 3.8300 | 3.8800 | 3.7950 | 3.8600 | 3.7497 | 849,900 |
| 16 Feb 2024 | 3.7600 | 3.8100 | 3.7450 | 3.8100 | 3.7011 | 496,300 |
| 15 Feb 2024 | 3.8300 | 3.8650 | 3.8000 | 3.8200 | 3.7109 | 778,500 |
| 14 Feb 2024 | 3.6900 | 3.8300 | 3.6900 | 3.8000 | 3.6914 | 1,174,700 |
| 13 Feb 2024 | 3.7700 | 3.7800 | 3.6600 | 3.6900 | 3.5846 | 908,800 |
| 12 Feb 2024 | 3.6500 | 3.8800 | 3.6500 | 3.8600 | 3.7497 | 1,632,900 |
| 09 Feb 2024 | 3.6600 | 3.7000 | 3.6100 | 3.6400 | 3.5360 | 877,500 |
| 08 Feb 2024 | 3.6300 | 3.6700 | 3.5930 | 3.6600 | 3.5554 | 636,100 |
| 07 Feb 2024 | 3.6200 | 3.6500 | 3.5730 | 3.6300 | 3.5263 | 600,100 |
| 06 Feb 2024 | 3.6300 | 3.6500 | 3.5350 | 3.5800 | 3.4777 | 1,232,600 |
| 05 Feb 2024 | 3.7800 | 3.7800 | 3.6200 | 3.6400 | 3.5360 | 870,900 |
| 02 Feb 2024 | 3.7400 | 3.8180 | 3.6100 | 3.7800 | 3.6720 | 910,700 |
| 01 Feb 2024 | 3.7400 | 3.8400 | 3.7300 | 3.7300 | 3.6234 | 2,776,300 |
| 31 Jan 2024 | 3.8100 | 3.8500 | 3.6900 | 3.6900 | 3.5846 | 863,200 |
| 30 Jan 2024 | 3.8400 | 3.8550 | 3.7400 | 3.8500 | 3.7400 | 1,223,600 |
| 29 Jan 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8500 | 3.7400 | 893,900 |
| 26 Jan 2024 | 3.7700 | 3.8400 | 3.7650 | 3.7900 | 3.6817 | 638,600 |
| 25 Jan 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7400 | 3.6331 | 545,600 |
| 24 Jan 2024 | 3.7900 | 3.8200 | 3.6800 | 3.6900 | 3.5846 | 712,100 |
| 23 Jan 2024 | 3.8400 | 3.8800 | 3.7400 | 3.7700 | 3.6623 | 858,500 |
| 22 Jan 2024 | 3.6600 | 3.8400 | 3.6300 | 3.8100 | 3.7011 | 1,343,400 |
| 19 Jan 2024 | 3.6000 | 3.6600 | 3.5500 | 3.6600 | 3.5554 | 715,100 |
| 18 Jan 2024 | 3.6400 | 3.6700 | 3.5800 | 3.5900 | 3.4874 | 644,400 |
| 17 Jan 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6400 | 3.5360 | 1,009,500 |
| 16 Jan 2024 | 3.7100 | 3.7200 | 3.6100 | 3.6600 | 3.5554 | 806,100 |
| 12 Jan 2024 | 3.5800 | 3.6500 | 3.5700 | 3.6400 | 3.5360 | 747,400 |
| 11 Jan 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5900 | 3.4874 | 891,600 |
| 10 Jan 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5800 | 3.4777 | 456,100 |
| 09 Jan 2024 | 3.5700 | 3.6100 | 3.5250 | 3.5900 | 3.4874 | 817,300 |
| 08 Jan 2024 | 3.6200 | 3.6500 | 3.5350 | 3.5900 | 3.4874 | 1,178,700 |
| 05 Jan 2024 | 3.7200 | 3.8300 | 3.6800 | 3.7800 | 3.6720 | 1,778,400 |
| 04 Jan 2024 | 3.7200 | 3.7650 | 3.6100 | 3.7100 | 3.6040 | 1,027,900 |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7200 | 3.6137 | 873,000 |
| 02 Jan 2024 | 3.8100 | 3.8700 | 3.8050 | 3.8300 | 3.7206 | 856,900 |
| 29 Dec 2023 | 3.9000 | 3.9000 | 3.8150 | 3.8400 | 3.7303 | 894,300 |
| 28 Dec 2023 | 3.9500 | 3.9600 | 3.8400 | 3.9000 | 3.7886 | 1,066,000 |
| 27 Dec 2023 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.8371 | 1,014,000 |
| 26 Dec 2023 | 3.9100 | 3.9700 | 3.8850 | 3.9600 | 3.8469 | 1,056,900 |
| 22 Dec 2023 | 3.9000 | 3.9900 | 3.8800 | 3.9000 | 3.7886 | 957,100 |
| 21 Dec 2023 | 3.9000 | 3.9500 | 3.8350 | 3.8900 | 3.7789 | 871,500 |
| 20 Dec 2023 | 3.9000 | 3.9400 | 3.8500 | 3.8500 | 3.7400 | 1,005,700 |
| 19 Dec 2023 | 3.8800 | 3.9300 | 3.8750 | 3.9000 | 3.7886 | 1,169,300 |
| 18 Dec 2023 | 3.9500 | 3.9800 | 3.8450 | 3.8700 | 3.7594 | 1,322,800 |
| 15 Dec 2023 | 4.0100 | 4.0400 | 3.9200 | 3.9500 | 3.8371 | 1,304,600 |
| 14 Dec 2023 | 4.0100 | 4.1400 | 3.9900 | 4.0000 | 3.8857 | 1,481,600 |
| 13 Dec 2023 | 3.8000 | 3.9900 | 3.7750 | 3.9900 | 3.8760 | 2,021,500 |
| 12 Dec 2023 | 3.8900 | 3.8900 | 3.7500 | 3.8100 | 3.7011 | 2,036,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.