Canada Markets closed

Ardagh Metal Packaging S.A. (AMBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.42+0.10 (+1.07%)
At close: 04:00PM EST
9.42 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20219.329.529.239.429.42682,200
Dec. 02, 20219.239.349.139.329.32417,300
Dec. 01, 20219.359.479.069.089.08783,500
Nov. 30, 20219.619.679.349.359.35822,100
Nov. 29, 20219.619.929.569.679.67904,500
Nov. 26, 20219.439.729.439.619.61470,400
Nov. 24, 20219.459.669.389.579.57909,400
Nov. 23, 20219.879.949.489.509.50673,200
Nov. 22, 20219.739.959.719.879.871,619,200
Nov. 19, 20219.639.669.479.609.60639,800
Nov. 18, 20219.669.689.469.609.60588,200
Nov. 17, 20219.739.889.659.689.68620,800
Nov. 16, 20219.529.749.529.729.722,695,300
Nov. 15, 20219.649.729.549.589.58656,800
Nov. 12, 20219.789.799.589.639.631,127,000
Nov. 11, 20219.819.869.619.749.74596,900
Nov. 10, 20219.609.669.589.669.66405,000
Nov. 09, 20219.659.689.519.649.64449,000
Nov. 08, 20219.719.749.499.629.62778,100
Nov. 05, 20219.619.759.509.659.651,268,400
Nov. 04, 20219.629.709.489.609.60394,500
Nov. 03, 20219.579.759.519.709.70387,700
Nov. 02, 20219.659.739.549.629.62367,000
Nov. 01, 20219.749.889.659.709.701,279,200
Oct. 29, 20219.919.999.769.859.85757,800
Oct. 28, 202110.2010.209.829.869.861,197,000
Oct. 27, 20219.319.599.249.549.54773,600
Oct. 26, 20219.509.609.279.349.341,083,100
Oct. 25, 20219.799.889.349.399.39709,500
Oct. 22, 20219.9710.129.859.959.95679,200
Oct. 21, 20219.9810.099.919.989.98733,000
Oct. 20, 20219.7310.079.689.999.99585,400
Oct. 19, 20219.719.899.639.759.75937,800
Oct. 18, 20219.699.869.569.719.71798,800
Oct. 15, 202110.0110.039.689.779.77515,800
Oct. 14, 202110.0210.059.739.909.90794,400
Oct. 13, 202110.3610.369.959.959.95811,800
Oct. 12, 202110.0810.3810.0610.1810.18609,900
Oct. 11, 202110.0210.3610.0210.1210.12453,500
Oct. 08, 202110.0710.159.929.949.94482,100
Oct. 07, 202110.1510.319.9910.0510.05852,200
Oct. 06, 202110.0010.209.8010.1910.191,069,800
Oct. 05, 20219.779.999.739.949.94740,000
Oct. 04, 20219.8310.009.619.779.771,276,200
Oct. 01, 20219.9810.019.779.939.931,116,800
Sep. 30, 202110.0810.139.859.969.961,599,400
Sep. 29, 20219.8810.099.8210.0410.04930,600
Sep. 28, 202110.0510.089.899.959.95620,300
Sep. 27, 202110.0910.169.9010.1210.12750,200
Sep. 24, 202110.1010.309.849.999.991,996,300
Sep. 23, 202110.5510.5510.0810.0910.091,603,800
Sep. 22, 202110.1410.4910.1010.4510.45563,200
Sep. 21, 202110.3810.4010.1310.1410.14347,600
Sep. 20, 202110.2510.4310.1210.2710.271,982,400
Sep. 17, 202110.3310.5610.3310.4910.491,790,300
Sep. 16, 202110.4810.4910.2910.3510.351,243,700
Sep. 15, 202110.4210.6010.4110.5210.521,205,000
Sep. 14, 202110.5710.5710.4510.5010.50812,700
Sep. 13, 202110.6510.6510.4510.5710.57966,000
Sep. 10, 202110.5810.6110.3610.4710.47972,800
Sep. 09, 202110.7410.8310.4210.4610.461,447,100
Sep. 08, 202110.7310.8110.6610.7410.74413,700
Sep. 07, 202111.1811.2810.7010.7110.71791,000
Sep. 03, 202110.7011.2510.6711.1711.17878,300
Sep. 02, 202110.6810.8510.6010.8410.841,513,100
Sep. 01, 202110.6210.8310.5910.7710.771,466,200
Aug. 31, 202110.7310.8110.6310.7110.71519,100
Aug. 30, 202111.2311.2310.7110.8310.83950,600
Aug. 27, 202111.1111.2110.8410.9010.901,260,200
Aug. 26, 202111.3711.5210.9511.1711.171,653,400
Aug. 25, 202111.5911.9711.1211.4811.48700,000
Aug. 24, 202111.3111.8010.7911.6711.67989,200
Aug. 23, 202111.9912.1211.7511.8111.81776,900
Aug. 20, 202111.5212.0011.5211.8811.88252,700
Aug. 19, 202111.2411.8511.0111.5811.58524,500
Aug. 18, 202111.4111.4911.1011.2511.25424,100
Aug. 17, 202111.6011.8011.2511.4111.41365,100
Aug. 16, 202112.2812.4311.6811.7511.75468,800
Aug. 13, 202112.1112.3612.0012.1512.15711,600
Aug. 12, 202112.2512.3011.9012.0212.02783,200
Aug. 11, 202111.5812.1311.5012.0512.05891,000
Aug. 10, 202111.9011.9911.1511.5211.52408,000
Aug. 09, 202111.4311.9911.2611.8811.88353,000
Aug. 06, 202110.6511.4910.2411.4911.49407,200
Aug. 05, 202110.5510.8910.4610.6310.63153,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.