Canada markets closed

Ardagh Metal Packaging S.A. (AMBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.4300+0.0400 (+1.18%)
At close: 04:00PM EDT
3.4200 -0.01 (-0.29%)
After hours: 06:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.41003.47003.41003.43003.43002,234,212
Mar 27, 20243.35003.45003.35003.39003.39001,279,900
Mar 26, 20243.37003.40003.32503.35003.35001,087,700
Mar 25, 20243.42003.47003.33003.36003.36002,042,900
Mar 22, 20243.48003.49003.39003.41003.41002,199,600
Mar 21, 20243.51003.51003.44003.47003.4700556,400
Mar 20, 20243.43003.50503.42003.49003.4900650,900
Mar 19, 20243.36003.45003.36003.45003.4500935,000
Mar 18, 20243.44003.44003.33003.39003.3900858,100
Mar 15, 20243.34003.52003.34003.47003.47001,665,600
Mar 14, 20243.47003.51003.33003.34003.3400711,600
Mar 13, 20243.42003.53003.42003.49003.4900857,000
Mar 12, 20243.39003.44503.34003.42003.42001,393,700
Mar 12, 20240.1 Dividend
Mar 11, 20243.46003.52003.45003.50003.4000763,000
Mar 08, 20243.47003.52003.45003.46003.3611972,900
Mar 07, 20243.28003.45003.28003.44003.34171,472,800
Mar 06, 20243.26003.30003.23003.27003.1766937,700
Mar 05, 20243.28003.28003.22003.25003.1571899,500
Mar 04, 20243.25003.32903.24003.27003.17661,210,700
Mar 01, 20243.25003.26803.21003.22003.1280890,500
Feb 29, 20243.30003.32003.24003.28003.18631,291,900
Feb 28, 20243.33003.35003.23003.27003.17661,502,300
Feb 27, 20243.39503.39503.31003.36003.26401,461,600
Feb 26, 20243.50003.50003.24503.29003.19602,169,600
Feb 23, 20243.58003.60003.50003.52003.41941,114,600
Feb 22, 20243.81003.87003.53003.56003.45832,537,200
Feb 21, 20243.81003.93003.81003.93003.81771,048,500
Feb 20, 20243.83003.88003.79503.86003.7497849,900
Feb 16, 20243.76003.81003.74503.81003.7011496,300
Feb 15, 20243.83003.86503.80003.82003.7109778,500
Feb 14, 20243.69003.83003.69003.80003.69141,174,700
Feb 13, 20243.77003.78003.66003.69003.5846908,800
Feb 12, 20243.65003.88003.65003.86003.74971,632,900
Feb 09, 20243.66003.70003.61003.64003.5360877,500
Feb 08, 20243.63003.67003.59303.66003.5554636,100
Feb 07, 20243.62003.65003.57303.63003.5263600,100
Feb 06, 20243.63003.65003.53503.58003.47771,232,600
Feb 05, 20243.78003.78003.62003.64003.5360870,900
Feb 02, 20243.74003.81803.61003.78003.6720910,700
Feb 01, 20243.74003.84003.73003.73003.62342,776,300
Jan 31, 20243.81003.85003.69003.69003.5846863,200
Jan 30, 20243.84003.85503.74003.85003.74001,223,600
Jan 29, 20243.80003.85003.76003.85003.7400893,900
Jan 26, 20243.77003.84003.76503.79003.6817638,600
Jan 25, 20243.72003.78003.71003.74003.6331545,600
Jan 24, 20243.79003.82003.68003.69003.5846712,100
Jan 23, 20243.84003.88003.74003.77003.6623858,500
Jan 22, 20243.66003.84003.63003.81003.70111,343,400
Jan 19, 20243.60003.66003.55003.66003.5554715,100
Jan 18, 20243.64003.67003.58003.59003.4874644,400
Jan 17, 20243.60003.66003.58003.64003.53601,009,500
Jan 16, 20243.71003.72003.61003.66003.5554806,100
Jan 12, 20243.58003.65003.57003.64003.5360747,400
Jan 11, 20243.59003.60003.54003.59003.4874891,600
Jan 10, 20243.61003.61003.55003.58003.4777456,100
Jan 09, 20243.57003.61003.52503.59003.4874817,300
Jan 08, 20243.62003.65003.53503.59003.48741,178,700
Jan 05, 20243.72003.83003.68003.78003.67201,778,400
Jan 04, 20243.72003.76503.61003.71003.60401,027,900
Jan 03, 20243.80003.80003.69003.72003.6137873,000
Jan 02, 20243.81003.87003.80503.83003.7206856,900
Dec 29, 20233.90003.90003.81503.84003.7303894,300
Dec 28, 20233.95003.96003.84003.90003.78861,066,000
Dec 27, 20233.98003.99003.93003.95003.83711,014,000
Dec 26, 20233.91003.97003.88503.96003.84691,056,900
Dec 22, 20233.90003.99003.88003.90003.7886957,100
Dec 21, 20233.90003.95003.83503.89003.7789871,500
Dec 20, 20233.90003.94003.85003.85003.74001,005,700
Dec 19, 20233.88003.93003.87503.90003.78861,169,300
Dec 18, 20233.95003.98003.84503.87003.75941,322,800
Dec 15, 20234.01004.04003.92003.95003.83711,304,600
Dec 14, 20234.01004.14003.99004.00003.88571,481,600
Dec 13, 20233.80003.99003.77503.99003.87602,021,500
Dec 12, 20233.89003.89003.75003.81003.70112,036,700
Dec 11, 20233.95003.97003.82003.89003.77892,540,200
Dec 08, 20233.90003.98003.86003.92003.80804,649,600
Dec 07, 20233.88003.96503.80003.93003.81772,701,500
Dec 06, 20233.81003.95503.80003.90003.78862,352,600
Dec 05, 20233.94003.97003.80003.82003.71092,549,600
Dec 05, 20230.1 Dividend
Dec 04, 20234.07004.12003.99504.09003.87602,083,600
Dec 01, 20234.04004.10004.00004.08003.86651,219,300
Nov 30, 20234.03004.05003.97004.02003.80971,800,400
Nov 29, 20233.86004.03003.86004.02003.80971,596,200
Nov 28, 20233.87003.94003.82003.84003.6391970,700
Nov 27, 20233.80003.86003.78003.86003.65801,055,800
Nov 24, 20233.76003.84003.76003.82003.6201380,200
Nov 22, 20233.75003.81503.74003.74003.54431,189,200
Nov 21, 20233.81003.90003.76003.78003.58221,498,300
Nov 20, 20233.79003.81003.70003.80003.60121,602,900
Nov 17, 20233.59003.80003.59003.78003.58221,746,200
Nov 16, 20233.61003.65003.54503.59003.40221,180,900
Nov 15, 20233.61003.66003.59003.64003.44951,100,400
Nov 14, 20233.57003.62003.54003.58003.39271,456,900
Nov 13, 20233.48003.55003.48003.50003.31691,194,500
Nov 10, 20233.52003.56003.43303.51003.32631,211,700
Nov 09, 20233.60003.65003.52303.54003.35481,540,100
Nov 08, 20233.56003.61003.53003.54003.35481,065,300
Nov 07, 20233.57003.63003.54003.57003.38321,331,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...