Ardagh Group S.A. (ARD)
NYSE: ARD
· Real-Time Price · USD
24.75
0.63 (2.61%)
At close: Apr 24, 2025, 3:47 PM
ARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2021 | 24.21 | 24.83 | 24.03 | 24.75 | 24.75 | 2.61% | 354,629 |
| Oct 4, 2021 | 24.25 | 24.28 | 23.74 | 24.12 | 24.12 | -1.55% | 548,255 |
| Oct 1, 2021 | 24.00 | 24.72 | 24.00 | 24.50 | 24.50 | -3.88% | 308,924 |
| Sep 30, 2021 | 25.70 | 25.88 | 25.17 | 25.49 | 25.49 | -0.55% | 398,392 |
| Sep 29, 2021 | 25.51 | 25.78 | 25.36 | 25.63 | 25.63 | 0.47% | 347,672 |
| Sep 28, 2021 | 25.78 | 25.88 | 25.34 | 25.51 | 25.51 | -0.78% | 282,663 |
| Sep 27, 2021 | 25.18 | 25.78 | 25.18 | 25.71 | 25.71 | 2.31% | 326,740 |
| Sep 24, 2021 | 25.45 | 25.65 | 25.04 | 25.13 | 25.13 | -1.30% | 383,509 |
| Sep 23, 2021 | 25.32 | 25.94 | 25.31 | 25.46 | 25.46 | 3.45% | 707,089 |
| Sep 22, 2021 | 23.89 | 24.73 | 23.78 | 24.61 | 24.61 | 2.71% | 147,887 |
| Sep 21, 2021 | 24.09 | 24.37 | 23.86 | 23.96 | 23.96 | -0.95% | 63,941 |
| Sep 20, 2021 | 24.22 | 24.45 | 23.72 | 24.19 | 24.19 | -1.75% | 120,410 |
| Sep 17, 2021 | 24.83 | 25.09 | 24.56 | 24.62 | 24.62 | -0.89% | 243,918 |
| Sep 16, 2021 | 25.02 | 25.07 | 24.62 | 24.84 | 24.84 | -1.47% | 86,189 |
| Sep 15, 2021 | 24.97 | 25.28 | 24.92 | 25.21 | 25.21 | 0.44% | 112,277 |
| Sep 14, 2021 | 25.11 | 25.44 | 24.93 | 25.10 | 25.10 | 0.00% | 131,553 |
| Sep 13, 2021 | 25.30 | 25.34 | 24.88 | 25.10 | 25.10 | -0.24% | 161,665 |
| Sep 10, 2021 | 25.48 | 25.59 | 24.98 | 25.16 | 25.16 | -0.91% | 84,078 |
| Sep 9, 2021 | 25.83 | 25.83 | 25.37 | 25.39 | 25.39 | -2.08% | 59,703 |
| Sep 8, 2021 | 26.17 | 26.23 | 25.80 | 25.93 | 25.93 | -0.38% | 81,496 |