Amcor (AMCR)
9.70
-0.23 (-2.32%)
At close: Mar 13, 2025, 12:55 PM
AMCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.97 | 10.02 | 9.88 | 9.93 | -0.07 | -0.70% | 21,600,539 |
| Mar 11, 2025 | 10.27 | 10.27 | 9.95 | 10.00 | -0.26 | -2.53% | 31,506,400 |
| Mar 10, 2025 | 10.32 | 10.45 | 10.21 | 10.26 | -0.03 | -0.29% | 30,670,318 |
| Mar 7, 2025 | 10.08 | 10.33 | 10.06 | 10.29 | 0.18 | 1.78% | 26,289,497 |
| Mar 6, 2025 | 10.00 | 10.12 | 9.97 | 10.11 | 0.04 | 0.40% | 26,476,029 |
| Mar 5, 2025 | 10.00 | 10.14 | 9.97 | 10.07 | 0.11 | 1.10% | 24,972,500 |
| Mar 4, 2025 | 10.07 | 10.12 | 9.94 | 9.96 | -0.17 | -1.68% | 36,349,720 |
| Mar 3, 2025 | 10.18 | 10.38 | 10.10 | 10.13 | 0.01 | 0.10% | 32,491,741 |
| Feb 28, 2025 | 10.06 | 10.14 | 10.02 | 10.12 | 0.06 | 0.60% | 30,796,220 |
| Feb 27, 2025 | 10.06 | 10.14 | 10.02 | 10.06 | -0.03 | -0.30% | 23,715,500 |
| Feb 26, 2025 | 10.24 | 10.29 | 10.07 | 10.09 | -0.23 | -2.23% | 38,357,300 |
| Feb 25, 2025 | 10.31 | 10.37 | 10.29 | 10.32 | 0.06 | 0.58% | 15,199,142 |
| Feb 24, 2025 | 10.30 | 10.36 | 10.20 | 10.26 | 0.01 | 0.10% | 27,656,300 |
| Feb 21, 2025 | 10.40 | 10.43 | 10.23 | 10.25 | -0.14 | -1.35% | 21,710,400 |
| Feb 20, 2025 | 10.19 | 10.40 | 10.17 | 10.39 | 0.19 | 1.86% | 27,458,868 |
| Feb 19, 2025 | 10.20 | 10.22 | 10.06 | 10.20 | 0.03 | 0.29% | 17,360,965 |
| Feb 18, 2025 | 10.10 | 10.17 | 10.07 | 10.17 | 0.10 | 0.99% | 19,294,438 |
| Feb 14, 2025 | 10.15 | 10.19 | 10.04 | 10.07 | -0.03 | -0.30% | 10,333,500 |
| Feb 13, 2025 | 10.13 | 10.14 | 10.04 | 10.10 | 0.11 | 1.10% | 15,676,937 |
| Feb 12, 2025 | 9.95 | 10.04 | 9.88 | 9.99 | -0.04 | -0.40% | 11,897,910 |
| Feb 11, 2025 | 9.94 | 10.04 | 9.94 | 10.03 | -0.01 | -0.10% | 13,863,892 |
| Feb 10, 2025 | 10.02 | 10.09 | 9.96 | 10.04 | 0.02 | 0.20% | 14,438,807 |
| Feb 7, 2025 | 10.05 | 10.05 | 9.89 | 10.02 | -0.01 | -0.10% | 17,235,428 |
| Feb 6, 2025 | 10.19 | 10.22 | 10.00 | 10.03 | -0.19 | -1.86% | 24,467,747 |
| Feb 5, 2025 | 10.12 | 10.37 | 10.11 | 10.22 | 0.17 | 1.69% | 43,104,244 |
| Feb 4, 2025 | 9.91 | 10.06 | 9.79 | 10.05 | 0.49 | 5.13% | 39,765,713 |
| Feb 3, 2025 | 9.59 | 9.62 | 9.40 | 9.56 | -0.16 | -1.65% | 34,455,500 |
| Jan 31, 2025 | 9.74 | 9.79 | 9.65 | 9.72 | -0.03 | -0.31% | 28,181,743 |
| Jan 30, 2025 | 9.72 | 9.76 | 9.66 | 9.75 | 0.00 | 0.00% | 14,169,933 |
| Jan 29, 2025 | 9.86 | 9.89 | 9.72 | 9.75 | -0.06 | -0.61% | 19,675,300 |
| Jan 28, 2025 | 9.88 | 9.92 | 9.77 | 9.81 | -0.08 | -0.81% | 12,625,008 |
| Jan 27, 2025 | 9.80 | 9.93 | 9.76 | 9.89 | 0.13 | 1.33% | 16,134,389 |
| Jan 24, 2025 | 9.79 | 9.82 | 9.73 | 9.76 | -0.01 | -0.10% | 13,350,910 |
| Jan 23, 2025 | 9.73 | 9.80 | 9.66 | 9.77 | 0.05 | 0.51% | 10,823,100 |
| Jan 22, 2025 | 9.75 | 9.77 | 9.67 | 9.72 | -0.07 | -0.72% | 13,924,620 |
| Jan 21, 2025 | 9.73 | 9.82 | 9.73 | 9.79 | 0.09 | 0.93% | 19,948,400 |
| Jan 17, 2025 | 9.74 | 9.74 | 9.67 | 9.70 | 0.00 | 0.00% | 15,008,015 |
| Jan 16, 2025 | 9.60 | 9.71 | 9.53 | 9.70 | 0.09 | 0.94% | 19,268,004 |
| Jan 15, 2025 | 9.64 | 9.74 | 9.51 | 9.61 | 0.09 | 0.95% | 28,543,614 |
| Jan 14, 2025 | 9.58 | 9.63 | 9.50 | 9.52 | 0.00 | 0.00% | 16,247,000 |
| Jan 13, 2025 | 9.39 | 9.53 | 9.37 | 9.52 | 0.11 | 1.17% | 14,664,102 |
| Jan 10, 2025 | 9.47 | 9.55 | 9.40 | 9.41 | -0.14 | -1.47% | 17,117,100 |
| Jan 8, 2025 | 9.45 | 9.56 | 9.39 | 9.55 | 0.05 | 0.53% | 11,701,808 |
| Jan 7, 2025 | 9.52 | 9.61 | 9.47 | 9.50 | 0.07 | 0.74% | 16,161,800 |
| Jan 6, 2025 | 9.58 | 9.69 | 9.40 | 9.43 | 0.10 | 1.07% | 20,667,043 |
| Jan 3, 2025 | 9.34 | 9.38 | 9.29 | 9.33 | -0.02 | -0.21% | 11,864,829 |
| Jan 2, 2025 | 9.41 | 9.50 | 9.32 | 9.35 | -0.06 | -0.64% | 11,818,780 |
| Dec 31, 2024 | 9.34 | 9.42 | 9.33 | 9.41 | 0.07 | 0.75% | 8,301,928 |
| Dec 30, 2024 | 9.36 | 9.38 | 9.29 | 9.34 | -0.10 | -1.06% | 8,768,075 |
| Dec 27, 2024 | 9.40 | 9.51 | 9.39 | 9.44 | -0.02 | -0.21% | 9,461,309 |