Ardagh Metal Packaging S.... (AMBP)
3.00
0.02 (0.67%)
At close: Mar 28, 2025, 3:59 PM
2.99
-0.50%
After-hours: Mar 28, 2025, 06:23 PM EDT
AMBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 0.02 | 0.67% | 1,328,798 |
| Mar 27, 2025 | 2.93 | 3.00 | 2.90 | 2.98 | 0.04 | 1.36% | 754,027 |
| Mar 26, 2025 | 2.88 | 2.96 | 2.87 | 2.94 | 0.07 | 2.44% | 718,080 |
| Mar 25, 2025 | 2.94 | 2.94 | 2.86 | 2.87 | -0.03 | -1.03% | 1,414,200 |
| Mar 24, 2025 | 2.91 | 2.92 | 2.84 | 2.90 | 0.01 | 0.35% | 797,800 |
| Mar 21, 2025 | 2.95 | 2.95 | 2.86 | 2.89 | -0.09 | -3.02% | 2,677,300 |
| Mar 20, 2025 | 2.97 | 3.03 | 2.95 | 2.98 | 0.01 | 0.34% | 1,218,507 |
| Mar 19, 2025 | 2.93 | 2.99 | 2.93 | 2.97 | -0.01 | -0.34% | 1,274,631 |
| Mar 18, 2025 | 2.87 | 2.99 | 2.87 | 2.98 | 0.10 | 3.47% | 1,636,800 |
| Mar 17, 2025 | 2.90 | 2.93 | 2.85 | 2.88 | -0.02 | -0.69% | 1,883,691 |
| Mar 14, 2025 | 2.72 | 2.92 | 2.70 | 2.90 | 0.18 | 6.62% | 2,448,232 |
| Mar 13, 2025 | 2.69 | 2.73 | 2.64 | 2.72 | -0.05 | -1.81% | 2,779,600 |
| Mar 12, 2025 | 2.82 | 2.84 | 2.75 | 2.77 | -0.05 | -1.77% | 2,230,913 |
| Mar 11, 2025 | 2.88 | 2.91 | 2.75 | 2.82 | -0.04 | -1.40% | 2,413,633 |
| Mar 10, 2025 | 2.88 | 2.94 | 2.84 | 2.86 | -0.04 | -1.38% | 2,488,388 |
| Mar 7, 2025 | 2.77 | 2.90 | 2.77 | 2.90 | 0.12 | 4.32% | 2,074,108 |
| Mar 6, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 0.00 | 0.00% | 1,427,901 |
| Mar 5, 2025 | 2.75 | 2.83 | 2.74 | 2.78 | 0.06 | 2.21% | 1,197,076 |
| Mar 4, 2025 | 2.85 | 2.85 | 2.71 | 2.72 | -0.12 | -4.23% | 1,348,237 |
| Mar 3, 2025 | 2.88 | 2.98 | 2.84 | 2.84 | -0.03 | -1.05% | 1,311,700 |
| Feb 28, 2025 | 3.11 | 3.12 | 2.85 | 2.87 | -0.29 | -9.18% | 5,560,476 |
| Feb 27, 2025 | 2.89 | 3.21 | 2.89 | 3.16 | 0.25 | 8.59% | 5,875,822 |
| Feb 26, 2025 | 2.78 | 2.91 | 2.77 | 2.91 | 0.13 | 4.68% | 4,199,835 |
| Feb 25, 2025 | 2.80 | 2.83 | 2.75 | 2.78 | 0.02 | 0.72% | 1,709,949 |
| Feb 24, 2025 | 2.77 | 2.79 | 2.72 | 2.76 | 0.02 | 0.73% | 1,094,600 |
| Feb 21, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 0.01 | 0.37% | 1,434,088 |
| Feb 20, 2025 | 2.65 | 2.74 | 2.65 | 2.73 | 0.08 | 3.02% | 1,480,900 |
| Feb 19, 2025 | 2.61 | 2.69 | 2.59 | 2.65 | 0.02 | 0.76% | 1,595,100 |
| Feb 18, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 0.00 | 0.00% | 631,434 |
| Feb 14, 2025 | 2.64 | 2.67 | 2.60 | 2.63 | 0.01 | 0.38% | 517,400 |
| Feb 13, 2025 | 2.64 | 2.67 | 2.60 | 2.62 | 0.00 | 0.00% | 1,120,900 |
| Feb 12, 2025 | 2.63 | 2.68 | 2.62 | 2.62 | -0.07 | -2.60% | 653,665 |
| Feb 11, 2025 | 2.62 | 2.70 | 2.61 | 2.69 | 0.04 | 1.51% | 1,093,049 |
| Feb 10, 2025 | 2.53 | 2.70 | 2.53 | 2.65 | 0.14 | 5.58% | 1,446,454 |
| Feb 7, 2025 | 2.62 | 2.62 | 2.50 | 2.51 | -0.11 | -4.20% | 1,448,150 |
| Feb 6, 2025 | 2.72 | 2.72 | 2.61 | 2.62 | -0.08 | -2.96% | 1,267,700 |
| Feb 5, 2025 | 2.74 | 2.75 | 2.69 | 2.70 | -0.04 | -1.46% | 913,640 |
| Feb 4, 2025 | 2.73 | 2.74 | 2.67 | 2.74 | 0.01 | 0.37% | 1,057,622 |
| Feb 3, 2025 | 2.75 | 2.76 | 2.70 | 2.73 | -0.04 | -1.44% | 737,328 |
| Jan 31, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | -0.04 | -1.42% | 851,824 |
| Jan 30, 2025 | 2.78 | 2.82 | 2.76 | 2.81 | 0.05 | 1.81% | 1,212,410 |
| Jan 29, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | -0.02 | -0.72% | 801,322 |
| Jan 28, 2025 | 2.80 | 2.82 | 2.76 | 2.78 | -0.04 | -1.42% | 759,722 |
| Jan 27, 2025 | 2.80 | 2.85 | 2.79 | 2.82 | 0.03 | 1.08% | 907,062 |
| Jan 24, 2025 | 2.78 | 2.81 | 2.76 | 2.79 | 0.00 | 0.00% | 556,559 |
| Jan 23, 2025 | 2.77 | 2.80 | 2.75 | 2.79 | 0.00 | 0.00% | 665,028 |
| Jan 22, 2025 | 2.82 | 2.83 | 2.77 | 2.79 | -0.05 | -1.76% | 824,100 |
| Jan 21, 2025 | 2.84 | 2.88 | 2.82 | 2.84 | 0.04 | 1.43% | 1,227,119 |
| Jan 17, 2025 | 2.82 | 2.86 | 2.77 | 2.80 | 0.01 | 0.36% | 852,240 |
| Jan 16, 2025 | 2.75 | 2.81 | 2.68 | 2.79 | -0.05 | -1.76% | 1,688,552 |