Ardagh Metal Packaging S.... (AMBP)
NYSE: AMBP
· Real-Time Price · USD
3.58
0.03 (0.85%)
At close: Sep 05, 2025, 3:59 PM
3.57
-0.14%
After-hours: Sep 05, 2025, 06:43 PM EDT
AMBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | 0.85% | 545,604 |
| 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 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -1.36% | 788,713 |
| Aug 27, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | 0.54% | 779,886 |
| Aug 26, 2025 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 691,740 |
| Aug 25, 2025 | 3.75 | 3.79 | 3.65 | 3.68 | 3.68 | -2.39% | 715,800 |
| Aug 22, 2025 | 3.74 | 3.80 | 3.71 | 3.77 | 3.77 | 1.62% | 1,023,913 |
| Aug 21, 2025 | 3.71 | 3.75 | 3.66 | 3.71 | 3.71 | 0.00% | 661,414 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.68 | 3.71 | 3.71 | -0.27% | 631,449 |
| Aug 19, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -1.33% | 774,300 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.75 | 3.77 | 3.77 | -1.31% | 689,500 |
| Aug 15, 2025 | 3.86 | 3.89 | 3.80 | 3.82 | 3.82 | -1.04% | 712,964 |
| Aug 14, 2025 | 3.91 | 3.94 | 3.80 | 3.86 | 3.86 | -2.53% | 759,410 |
| 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 |