Amcor (AMCR)
NYSE: AMCR
· Real-Time Price · USD
8.74
-0.03 (-0.29%)
At close: Aug 15, 2025, 12:47 PM
AMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.76 | -11.87% | 93,108,982 |
| Aug 13, 2025 | 9.78 | 9.95 | 9.71 | 9.94 | 9.94 | 1.74% | 22,932,333 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.65 | 9.77 | 9.77 | 1.35% | 20,647,533 |
| Aug 11, 2025 | 9.69 | 9.77 | 9.60 | 9.64 | 9.64 | -0.31% | 16,012,401 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.64 | 9.67 | 9.67 | 0.31% | 15,437,827 |
| Aug 7, 2025 | 9.48 | 9.67 | 9.44 | 9.64 | 9.64 | 2.44% | 27,725,090 |
| Aug 6, 2025 | 9.38 | 9.44 | 9.33 | 9.41 | 9.41 | 0.32% | 25,932,097 |
| Aug 5, 2025 | 9.42 | 9.45 | 9.28 | 9.38 | 9.38 | -0.21% | 17,043,350 |
| Aug 4, 2025 | 9.31 | 9.42 | 9.28 | 9.40 | 9.40 | 1.08% | 17,247,300 |
| Aug 1, 2025 | 9.39 | 9.46 | 9.20 | 9.30 | 9.30 | -0.53% | 22,774,400 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.32 | 9.35 | 9.35 | -1.89% | 35,115,208 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.49 | 9.53 | 9.53 | -1.35% | 32,894,634 |
| Jul 29, 2025 | 9.61 | 9.70 | 9.56 | 9.66 | 9.66 | 0.31% | 27,666,324 |
| Jul 28, 2025 | 9.74 | 9.74 | 9.60 | 9.63 | 9.63 | -1.13% | 14,444,296 |
| Jul 25, 2025 | 9.77 | 9.79 | 9.65 | 9.74 | 9.74 | -0.20% | 14,899,500 |
| Jul 24, 2025 | 9.76 | 9.86 | 9.72 | 9.76 | 9.76 | -0.51% | 18,279,805 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.74 | 9.81 | 9.81 | 1.24% | 18,275,742 |
| Jul 22, 2025 | 9.45 | 9.70 | 9.43 | 9.69 | 9.69 | 2.98% | 16,572,400 |
| Jul 21, 2025 | 9.52 | 9.54 | 9.39 | 9.41 | 9.41 | -1.36% | 13,472,240 |
| Jul 18, 2025 | 9.53 | 9.55 | 9.44 | 9.54 | 9.54 | 0.32% | 20,786,127 |