Amcor (AMCR)
9.36
0.00 (0.00%)
At close: Apr 16, 2025, 10:01 AM
Amcor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 9.51 | 9.51 | 9.57 | 9.57 | 9.35 | 9.35 | 9.36 | 9.36 | -1.89% | 28,457,996 |
| Apr 14, 2025 | 9.38 | 9.38 | 9.55 | 9.55 | 9.35 | 9.35 | 9.54 | 9.54 | 2.25% | 44,198,100 |
| Apr 11, 2025 | 9.00 | 9.00 | 9.38 | 9.38 | 8.96 | 8.96 | 9.33 | 9.33 | 3.44% | 70,005,500 |
| Apr 10, 2025 | 8.94 | 8.94 | 9.03 | 9.03 | 8.73 | 8.73 | 9.02 | 9.02 | 0.00% | 57,541,180 |
| Apr 9, 2025 | 8.46 | 8.46 | 9.08 | 9.08 | 8.37 | 8.37 | 9.02 | 9.02 | 5.25% | 51,962,845 |
| Apr 8, 2025 | 9.07 | 9.07 | 9.10 | 9.10 | 8.44 | 8.44 | 8.57 | 8.57 | -3.92% | 42,828,334 |
| Apr 7, 2025 | 8.94 | 8.94 | 9.25 | 9.25 | 8.71 | 8.71 | 8.92 | 8.92 | -3.25% | 66,317,308 |
| Apr 4, 2025 | 9.41 | 9.41 | 9.53 | 9.53 | 9.10 | 9.10 | 9.22 | 9.22 | -3.66% | 48,492,300 |
| Apr 3, 2025 | 9.67 | 9.67 | 9.70 | 9.70 | 9.54 | 9.54 | 9.57 | 9.57 | -2.35% | 33,965,323 |
| Apr 2, 2025 | 9.63 | 9.63 | 9.81 | 9.81 | 9.49 | 9.49 | 9.80 | 9.80 | -0.10% | 34,791,932 |
| Apr 1, 2025 | 9.75 | 9.75 | 9.82 | 9.82 | 9.58 | 9.58 | 9.81 | 9.81 | 1.13% | 37,197,900 |
| Mar 31, 2025 | 9.62 | 9.62 | 9.72 | 9.72 | 9.58 | 9.58 | 9.70 | 9.70 | 0.62% | 25,609,705 |
| Mar 28, 2025 | 9.80 | 9.80 | 9.82 | 9.82 | 9.57 | 9.57 | 9.64 | 9.64 | -0.72% | 21,951,259 |
| Mar 27, 2025 | 9.63 | 9.63 | 9.77 | 9.77 | 9.59 | 9.59 | 9.71 | 9.71 | 1.15% | 22,223,600 |
| Mar 26, 2025 | 9.39 | 9.39 | 9.70 | 9.70 | 9.39 | 9.39 | 9.60 | 9.60 | 1.69% | 27,849,900 |
| Mar 25, 2025 | 9.56 | 9.56 | 9.64 | 9.64 | 9.38 | 9.38 | 9.44 | 9.44 | -1.15% | 25,178,818 |
| Mar 24, 2025 | 9.52 | 9.52 | 9.57 | 9.57 | 9.41 | 9.41 | 9.55 | 9.55 | 1.17% | 24,949,601 |
| Mar 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.25 | 9.25 | 9.44 | 9.44 | -2.88% | 61,913,346 |
| Mar 20, 2025 | 9.82 | 9.82 | 9.84 | 9.84 | 9.68 | 9.68 | 9.72 | 9.72 | -1.22% | 29,462,944 |
| Mar 19, 2025 | 9.87 | 9.87 | 9.91 | 9.91 | 9.74 | 9.74 | 9.84 | 9.84 | -0.81% | 21,890,815 |
| Mar 18, 2025 | 9.83 | 9.83 | 9.93 | 9.93 | 9.76 | 9.76 | 9.92 | 9.92 | 0.81% | 25,436,727 |
| Mar 17, 2025 | 9.78 | 9.78 | 9.88 | 9.88 | 9.78 | 9.78 | 9.84 | 9.84 | 0.61% | 16,962,800 |
| Mar 14, 2025 | 9.74 | 9.74 | 9.79 | 9.79 | 9.65 | 9.65 | 9.78 | 9.78 | 1.56% | 19,053,400 |
| Mar 13, 2025 | 9.91 | 9.91 | 10.01 | 10.01 | 9.60 | 9.60 | 9.63 | 9.63 | -3.02% | 22,734,391 |
| Mar 12, 2025 | 9.97 | 9.97 | 10.02 | 10.02 | 9.88 | 9.88 | 9.93 | 9.93 | -0.70% | 21,600,825 |
| Mar 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 9.95 | 9.95 | 10.00 | 10.00 | -2.53% | 31,506,400 |
| Mar 10, 2025 | 10.32 | 10.32 | 10.45 | 10.45 | 10.21 | 10.21 | 10.26 | 10.26 | -0.29% | 30,670,318 |
| Mar 7, 2025 | 10.08 | 10.08 | 10.33 | 10.33 | 10.06 | 10.06 | 10.29 | 10.29 | 1.78% | 26,289,497 |
| Mar 6, 2025 | 10.00 | 10.00 | 10.12 | 10.12 | 9.97 | 9.97 | 10.11 | 10.11 | 0.40% | 26,476,029 |
| Mar 5, 2025 | 10.00 | 10.00 | 10.14 | 10.14 | 9.97 | 9.97 | 10.07 | 10.07 | 1.10% | 24,972,500 |
| Mar 4, 2025 | 10.07 | 10.07 | 10.12 | 10.12 | 9.94 | 9.94 | 9.96 | 9.96 | -1.68% | 36,349,720 |
| Mar 3, 2025 | 10.18 | 10.18 | 10.38 | 10.38 | 10.10 | 10.10 | 10.13 | 10.13 | 0.10% | 32,491,741 |
| Feb 28, 2025 | 10.06 | 10.06 | 10.14 | 10.14 | 10.02 | 10.02 | 10.12 | 10.12 | 0.60% | 30,796,220 |
| Feb 27, 2025 | 10.06 | 10.06 | 10.14 | 10.14 | 10.02 | 10.02 | 10.06 | 10.06 | -0.30% | 23,715,500 |
| Feb 26, 2025 | 10.24 | 10.24 | 10.29 | 10.29 | 10.07 | 10.07 | 10.09 | 10.09 | -2.23% | 38,357,300 |
| Feb 25, 2025 | 10.31 | 10.18 | 10.37 | 10.24 | 10.29 | 10.16 | 10.32 | 10.19 | 0.58% | 15,199,142 |
| Feb 24, 2025 | 10.30 | 10.17 | 10.36 | 10.23 | 10.20 | 10.07 | 10.26 | 10.13 | 0.10% | 27,656,300 |
| Feb 21, 2025 | 10.40 | 10.27 | 10.43 | 10.30 | 10.23 | 10.10 | 10.25 | 10.12 | -1.35% | 21,710,400 |
| Feb 20, 2025 | 10.19 | 10.06 | 10.40 | 10.27 | 10.17 | 10.04 | 10.39 | 10.26 | 1.86% | 27,458,868 |
| Feb 19, 2025 | 10.20 | 10.07 | 10.22 | 10.09 | 10.06 | 9.93 | 10.20 | 10.07 | 0.29% | 17,360,965 |
| Feb 18, 2025 | 10.10 | 9.97 | 10.17 | 10.04 | 10.07 | 9.94 | 10.17 | 10.04 | 0.99% | 19,294,438 |
| Feb 14, 2025 | 10.15 | 10.03 | 10.19 | 10.07 | 10.04 | 9.92 | 10.07 | 9.95 | -0.30% | 10,333,500 |
| Feb 13, 2025 | 10.13 | 10.01 | 10.14 | 10.02 | 10.04 | 9.92 | 10.10 | 9.98 | 1.10% | 15,676,937 |
| Feb 12, 2025 | 9.95 | 9.83 | 10.04 | 9.92 | 9.88 | 9.76 | 9.99 | 9.87 | -0.40% | 11,897,910 |
| Feb 11, 2025 | 9.94 | 9.82 | 10.04 | 9.92 | 9.94 | 9.82 | 10.03 | 9.91 | -0.10% | 13,863,892 |
| Feb 10, 2025 | 10.02 | 9.90 | 10.09 | 9.97 | 9.96 | 9.84 | 10.04 | 9.92 | 0.20% | 14,438,807 |
| Feb 7, 2025 | 10.05 | 9.93 | 10.05 | 9.93 | 9.89 | 9.77 | 10.02 | 9.90 | -0.10% | 17,235,428 |
| Feb 6, 2025 | 10.19 | 10.07 | 10.22 | 10.10 | 10.00 | 9.88 | 10.03 | 9.91 | -1.86% | 24,467,747 |
| Feb 5, 2025 | 10.12 | 9.99 | 10.37 | 10.24 | 10.11 | 9.98 | 10.22 | 10.09 | 1.69% | 43,104,244 |
| Feb 4, 2025 | 9.91 | 9.79 | 10.06 | 9.94 | 9.79 | 9.67 | 10.05 | 9.93 | 5.13% | 39,765,713 |