DONALD TRUMP LEAVES WHITE HOUSE AS AMERICA USHERS IN NEW PRESIDENTIAL ERA

Joe Bide, Kamala Harris to be sworn in at 11am ET, as Trump declines to take part in transfer of power ceremony

Ardagh Group S.A. (ARD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

17.64+0.24 (+1.38%)

As of 9:52AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	17.69	17.68	17.58	17.64	17.64	6,872
Jan. 19, 2021	17.77	17.77	17.28	17.40	17.40	125,100
Jan. 15, 2021	17.86	18.00	17.68	17.91	17.91	94,600
Jan. 14, 2021	18.42	18.64	18.13	18.26	18.26	353,400
Jan. 13, 2021	18.28	18.40	18.10	18.20	18.20	96,500
Jan. 12, 2021	17.87	18.57	17.83	18.55	18.55	67,000
Jan. 11, 2021	18.10	18.22	17.65	17.88	17.88	69,400
Jan. 08, 2021	18.08	18.20	17.76	18.00	18.00	157,400
Jan. 07, 2021	17.78	18.44	17.74	18.02	18.02	87,400
Jan. 06, 2021	17.14	17.88	16.99	17.75	17.75	173,800
Jan. 05, 2021	16.98	17.30	16.88	17.06	17.06	70,500
Jan. 04, 2021	17.24	17.36	16.98	17.08	17.08	66,100
Dec. 31, 2020	17.18	17.42	17.08	17.21	17.21	89,300
Dec. 30, 2020	17.07	17.64	17.07	17.39	17.39	30,700
Dec. 29, 2020	17.23	17.47	17.09	17.09	17.09	47,300
Dec. 28, 2020	17.64	17.64	17.06	17.19	17.19	37,400
Dec. 24, 2020	17.63	17.74	17.46	17.46	17.46	25,800
Dec. 23, 2020	17.67	18.06	17.52	17.68	17.68	52,200
Dec. 22, 2020	17.46	17.68	17.38	17.62	17.62	69,400
Dec. 21, 2020	17.16	17.60	17.16	17.47	17.47	57,500
Dec. 18, 2020	17.45	18.21	16.92	17.15	17.15	225,800
Dec. 17, 2020	17.77	17.86	17.37	17.39	17.39	78,800
Dec. 16, 2020	17.90	17.90	17.44	17.58	17.58	43,000
Dec. 15, 2020	17.45	18.20	17.39	17.90	17.90	69,900
Dec. 14, 2020	17.63	17.86	17.18	17.31	17.31	49,000
Dec. 11, 2020	17.73	18.01	17.46	17.56	17.56	47,500
Dec. 10, 2020	17.56	18.13	17.50	17.85	17.85	101,900
Dec. 09, 2020	18.00	18.06	17.39	17.61	17.61	98,000
Dec. 08, 2020	18.18	18.40	17.71	17.94	17.94	91,300
Dec. 07, 2020	18.33	18.44	18.09	18.20	18.20	93,300
Dec. 04, 2020	18.02	18.47	17.95	18.22	18.22	257,600
Dec. 03, 2020	17.92	18.29	17.63	17.87	17.87	66,500
Dec. 02, 2020	18.15	18.47	17.83	17.93	17.93	39,400
Dec. 01, 2020	18.01	18.22	17.87	18.05	18.05	70,000
Dec. 01, 2020	0.15 Dividend
Nov. 30, 2020	18.30	18.31	17.73	17.78	17.63	122,200
Nov. 27, 2020	18.22	18.37	18.02	18.20	18.05	52,900
Nov. 25, 2020	18.20	18.81	17.89	18.37	18.22	82,100
Nov. 24, 2020	18.03	18.38	17.98	18.13	17.98	176,600
Nov. 23, 2020	17.98	18.20	17.90	17.97	17.82	27,500
Nov. 20, 2020	18.02	18.46	17.65	17.96	17.81	46,300
Nov. 19, 2020	17.94	18.20	17.72	17.97	17.82	43,000
Nov. 18, 2020	18.20	18.50	17.91	17.95	17.80	81,700
Nov. 17, 2020	18.02	18.30	17.59	18.23	18.08	184,800
Nov. 16, 2020	17.45	18.05	17.41	18.04	17.89	127,900
Nov. 13, 2020	17.13	17.41	17.05	17.22	17.07	32,700
Nov. 12, 2020	17.38	17.67	16.90	17.02	16.88	82,600
Nov. 11, 2020	17.39	17.93	17.28	17.39	17.24	43,200
Nov. 10, 2020	17.63	17.66	17.02	17.30	17.15	121,000
Nov. 09, 2020	17.54	17.74	17.08	17.46	17.31	136,700
Nov. 06, 2020	16.96	17.14	16.71	17.04	16.90	64,600
Nov. 05, 2020	16.32	17.11	16.32	17.03	16.89	57,200
Nov. 04, 2020	16.15	16.49	15.91	16.25	16.11	61,200
Nov. 03, 2020	16.40	16.58	16.13	16.18	16.04	82,100
Nov. 02, 2020	16.52	16.71	16.17	16.28	16.14	447,300
Oct. 30, 2020	16.31	16.57	16.26	16.48	16.34	50,500
Oct. 29, 2020	16.29	16.59	16.06	16.36	16.22	127,500
Oct. 28, 2020	16.01	16.38	15.86	16.37	16.23	59,200
Oct. 27, 2020	16.34	16.43	16.04	16.18	16.04	65,500
Oct. 26, 2020	16.82	16.82	15.85	16.40	16.26	96,200
Oct. 23, 2020	16.74	16.79	16.04	16.44	16.30	104,200
Oct. 22, 2020	15.00	16.78	14.72	16.33	16.19	239,200
Oct. 21, 2020	14.56	14.90	14.56	14.60	14.48	97,500
Oct. 20, 2020	14.10	14.72	13.93	14.56	14.44	85,700
Oct. 19, 2020	14.18	14.32	13.75	13.92	13.80	59,800
Oct. 16, 2020	14.27	14.34	14.03	14.04	13.92	70,900
Oct. 15, 2020	14.08	14.08	13.65	14.03	13.91	45,000
Oct. 14, 2020	14.09	14.30	13.96	14.19	14.07	72,000
Oct. 13, 2020	14.00	14.19	13.85	13.98	13.86	37,100
Oct. 12, 2020	13.94	14.20	13.80	14.11	13.99	36,600
Oct. 09, 2020	13.66	13.97	13.66	13.77	13.65	51,100
Oct. 08, 2020	13.48	13.62	13.40	13.57	13.46	64,300
Oct. 07, 2020	13.62	13.85	13.36	13.48	13.37	54,300
Oct. 06, 2020	14.12	14.30	13.50	13.61	13.50	117,800
Oct. 05, 2020	14.34	14.61	14.10	14.19	14.07	55,700
Oct. 02, 2020	14.17	14.55	14.00	14.05	13.93	43,600
Oct. 01, 2020	14.11	14.42	14.06	14.17	14.05	39,500
Sep. 30, 2020	14.36	14.38	13.94	14.05	13.93	24,900
Sep. 29, 2020	13.90	14.53	13.89	14.33	14.21	57,400
Sep. 28, 2020	13.86	14.27	13.86	13.95	13.83	50,200
Sep. 25, 2020	13.86	13.89	13.60	13.71	13.59	36,600
Sep. 24, 2020	13.86	14.26	13.61	13.89	13.77	41,400
Sep. 23, 2020	14.52	14.73	13.78	13.79	13.67	54,100
Sep. 22, 2020	15.22	15.22	14.42	14.60	14.48	82,000
Sep. 21, 2020	14.86	15.41	14.67	15.29	15.16	84,200
Sep. 18, 2020	15.27	15.66	14.78	15.06	14.93	206,200
Sep. 17, 2020	14.56	15.24	14.22	15.15	15.02	36,000
Sep. 16, 2020	14.97	15.19	14.78	14.85	14.72	40,900
Sep. 16, 2020	0.15 Dividend
Sep. 15, 2020	15.24	15.41	15.08	15.13	14.85	16,500
Sep. 14, 2020	15.19	15.37	15.03	15.09	14.81	13,200
Sep. 11, 2020	14.99	15.20	14.82	14.99	14.72	17,200
Sep. 10, 2020	14.91	15.25	14.85	14.93	14.66	24,000
Sep. 09, 2020	15.29	15.37	14.78	14.79	14.52	36,400
Sep. 08, 2020	15.74	15.74	15.03	15.07	14.79	26,600
Sep. 04, 2020	15.10	16.08	15.10	15.90	15.61	76,000
Sep. 03, 2020	15.66	15.66	14.50	15.08	14.80	85,500
Sep. 02, 2020	15.34	15.78	15.05	15.74	15.45	40,500
Sep. 01, 2020	15.27	15.54	15.18	15.30	15.02	20,800
Aug. 31, 2020	15.18	15.30	14.96	15.22	14.94	38,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,969.59+12.22(+0.07%)

S&P 5003,823.46+24.55(+0.65%)

DOW31,006.55+76.03(+0.25%)

DONALD TRUMP LEAVES WHITE HOUSE AS AMERICA USHERS IN NEW PRESIDENTIAL ERA

Ardagh Group S.A. (ARD)

S&P/TSX
17,969.59
+12.22(+0.07%)

S&P 500
3,823.46
+24.55(+0.65%)

DOW
31,006.55
+76.03(+0.25%)