Amcor (AMCR)
NYSE: AMCR
· Real-Time Price · USD
8.29
-0.06 (-0.66%)
At close: Sep 05, 2025, 3:59 PM
8.30
0.02%
After-hours: Sep 05, 2025, 07:51 PM EDT
AMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.34 | 8.37 | 8.27 | 8.35 | 8.35 | 0.00% | 22,483,914 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.35 | -0.83% | 20,588,300 |
| Sep 2, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.42 | -2.43% | 23,718,015 |
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.63 | 0.94% | 15,938,109 |
| Aug 28, 2025 | 8.56 | 8.58 | 8.50 | 8.55 | 8.55 | 0.47% | 21,097,970 |
| Aug 27, 2025 | 8.43 | 8.53 | 8.40 | 8.51 | 8.51 | 0.71% | 19,657,702 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.43 | 8.45 | 8.45 | -0.94% | 23,973,200 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.53 | -2.07% | 20,898,222 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.71 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.93% | 27,727,400 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.57 | 0.47% | 20,177,800 |
| Aug 19, 2025 | 8.53 | 8.60 | 8.48 | 8.53 | 8.53 | 0.59% | 32,302,326 |
| Aug 18, 2025 | 8.62 | 8.72 | 8.48 | 8.48 | 8.48 | -2.86% | 32,961,000 |
| Aug 15, 2025 | 8.76 | 8.83 | 8.61 | 8.73 | 8.73 | -0.34% | 65,558,409 |
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.76 | -11.87% | 93,209,900 |
| 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 |