Ardagh Metal Packaging S.A. (AMBP) Historical Stock Price Data | Complete Trading History - Stocknear

Ardagh Metal Packaging S....

NYSE: AMBP · Real-Time Price · USD
3.95
0.11 (2.86%)
At close: Sep 26, 2025, 3:59 PM
3.95
0.00%
After-hours: Sep 26, 2025, 07:58 PM EDT

AMBP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.85 3.96 3.84 3.94 3.94 2.60% 707,497
Sep 25, 2025 3.91 3.92 3.83 3.84 3.84 -2.04% 826,300
Sep 24, 2025 3.83 3.94 3.83 3.92 3.92 1.82% 1,052,818
Sep 23, 2025 3.91 3.92 3.80 3.85 3.85 -1.53% 1,184,920
Sep 22, 2025 3.85 3.99 3.85 3.91 3.91 1.30% 2,080,600
Sep 19, 2025 3.79 3.93 3.75 3.86 3.86 2.39% 3,883,400
Sep 18, 2025 3.72 3.81 3.70 3.77 3.77 1.89% 1,926,400
Sep 17, 2025 3.60 3.72 3.60 3.70 3.70 2.49% 2,318,100
Sep 16, 2025 3.60 3.62 3.55 3.61 3.61 0.28% 1,071,320
Sep 15, 2025 3.57 3.62 3.53 3.60 3.60 1.12% 1,400,832
Sep 12, 2025 3.60 3.61 3.55 3.56 3.56 -0.56% 550,221
Sep 11, 2025 3.50 3.64 3.50 3.58 3.58 1.99% 1,006,000
Sep 10, 2025 3.49 3.58 3.43 3.51 3.51 0.00% 1,335,164
Sep 9, 2025 3.55 3.56 3.48 3.51 3.51 -1.13% 656,655
Sep 8, 2025 3.59 3.60 3.51 3.55 3.55 -0.84% 837,306
Sep 5, 2025 3.57 3.64 3.55 3.58 3.58 0.85% 545,708
Sep 4, 2025 3.53 3.58 3.51 3.55 3.55 1.14% 790,519
Sep 3, 2025 3.61 3.62 3.49 3.51 3.51 -3.31% 1,249,909
Sep 2, 2025 3.67 3.68 3.62 3.63 3.63 -1.63% 931,810
Aug 29, 2025 3.65 3.70 3.64 3.69 3.69 1.37% 689,015