Amcor (AMCR)
NYSE: AMCR
· Real-Time Price · USD
8.05
0.08 (1.00%)
At close: Sep 26, 2025, 3:59 PM
8.05
-0.06%
After-hours: Sep 26, 2025, 07:54 PM EDT
AMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.98 | 8.07 | 7.96 | 8.05 | 8.05 | 1.00% | 19,715,956 |
| Sep 25, 2025 | 7.96 | 8.03 | 7.90 | 7.97 | 7.97 | -0.13% | 30,477,200 |
| Sep 24, 2025 | 8.07 | 8.10 | 7.97 | 7.98 | 7.98 | -1.36% | 29,204,700 |
| Sep 23, 2025 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | -1.94% | 30,820,500 |
| Sep 22, 2025 | 8.31 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 23,581,100 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.23 | 8.26 | 8.26 | -0.60% | 47,935,125 |
| Sep 18, 2025 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 0.36% | 17,336,419 |
| Sep 17, 2025 | 8.38 | 8.48 | 8.25 | 8.28 | 8.28 | -1.31% | 21,750,600 |
| Sep 16, 2025 | 8.30 | 8.41 | 8.27 | 8.39 | 8.39 | 1.33% | 24,802,144 |
| Sep 15, 2025 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | 0.00% | 24,274,416 |
| Sep 12, 2025 | 8.30 | 8.36 | 8.27 | 8.28 | 8.28 | -0.60% | 12,943,000 |
| Sep 11, 2025 | 8.21 | 8.36 | 8.21 | 8.33 | 8.33 | 1.22% | 25,433,300 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.16 | 8.23 | 8.23 | 0.49% | 17,931,721 |
| Sep 9, 2025 | 8.32 | 8.33 | 8.16 | 8.19 | 8.19 | -0.36% | 17,221,914 |
| Sep 8, 2025 | 8.28 | 8.30 | 8.16 | 8.22 | 8.22 | -0.96% | 20,455,545 |
| Sep 5, 2025 | 8.26 | 8.34 | 8.23 | 8.30 | 8.30 | -0.60% | 20,276,623 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.27 | 8.35 | 8.22 | 0.00% | 22,550,315 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.22 | -0.83% | 20,588,300 |
| Sep 2, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.29 | -2.43% | 23,718,015 |
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.50 | 0.94% | 15,938,109 |