Ardagh Metal Packaging S.... (AMBP)
NYSE: AMBP
· Real-Time Price · USD
3.85
-0.00 (-0.13%)
At close: Aug 15, 2025, 10:01 AM
AMBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.91 | 3.94 | 3.80 | 3.86 | 3.86 | -2.53% | 759,388 |
| Aug 13, 2025 | 3.99 | 4.02 | 3.93 | 3.96 | 3.96 | -0.25% | 948,811 |
| Aug 12, 2025 | 3.89 | 4.00 | 3.87 | 3.97 | 3.97 | 2.85% | 1,359,668 |
| Aug 11, 2025 | 3.80 | 3.90 | 3.78 | 3.86 | 3.86 | 2.39% | 1,347,400 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -0.79% | 1,086,771 |
| Aug 7, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.80 | -1.55% | 1,329,322 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.82 | 3.86 | 3.76 | -1.53% | 1,907,406 |
| Aug 5, 2025 | 3.95 | 3.97 | 3.89 | 3.92 | 3.82 | 0.26% | 1,750,084 |
| Aug 4, 2025 | 3.95 | 3.98 | 3.90 | 3.91 | 3.81 | 0.00% | 1,450,500 |
| Aug 1, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.81 | -1.26% | 1,858,600 |
| Jul 31, 2025 | 3.93 | 4.02 | 3.92 | 3.96 | 3.86 | -0.50% | 1,829,806 |
| Jul 30, 2025 | 3.99 | 4.03 | 3.92 | 3.98 | 3.88 | 0.00% | 2,011,969 |
| Jul 29, 2025 | 3.96 | 4.06 | 3.95 | 3.98 | 3.88 | -0.50% | 2,496,825 |
| Jul 28, 2025 | 3.71 | 4.07 | 3.66 | 4.00 | 3.90 | 6.38% | 5,613,541 |
| Jul 25, 2025 | 3.87 | 3.90 | 3.75 | 3.76 | 3.66 | -3.09% | 2,193,585 |
| Jul 24, 2025 | 4.58 | 4.59 | 3.84 | 3.88 | 3.78 | -16.38% | 5,564,126 |
| Jul 23, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.52 | 0.65% | 986,331 |
| Jul 22, 2025 | 4.53 | 4.68 | 4.53 | 4.61 | 4.49 | 1.99% | 1,360,743 |
| Jul 21, 2025 | 4.61 | 4.63 | 4.52 | 4.52 | 4.40 | -1.09% | 955,134 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.50 | 4.57 | 4.45 | 0.44% | 918,900 |