Ardagh Metal Packaging S.A. AMBP
4.64 USD +0.03 (+0.65%)
Regular-session close
4.64 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
4.55 Day range 4.66
3.58 52-week range 5.36
- YTD
- +13.17%
- 1 year
- +28.89%
AMBP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.65 | 4.66 | 4.55 | 4.64 | +0.03 | +0.65% | 686,118 |
| Nov 12, 2026 | 4.69 | 4.73 | 4.57 | 4.61 | -0.08 | -1.71% | 985,700 |
| Nov 11, 2026 | 4.71 | 4.73 | 4.63 | 4.69 | -0.04 | -0.85% | 764,000 |
| Nov 10, 2026 | 4.77 | 4.81 | 4.69 | 4.73 | -0.06 | -1.25% | 991,700 |
| Nov 9, 2026 | 4.82 | 4.85 | 4.76 | 4.79 | +0.07 | +1.48% | 1,107,800 |
| Nov 6, 2026 | 4.63 | 4.73 | 4.49 | 4.72 | -0.04 | -0.84% | 1,175,500 |
| Nov 5, 2026 | 4.80 | 4.84 | 4.66 | 4.76 | 0.00 | 0.00% | 1,736,500 |
| Nov 4, 2026 | 4.71 | 4.80 | 4.66 | 4.76 | +0.18 | +3.93% | 2,172,600 |
| Nov 3, 2026 | 4.74 | 4.74 | 4.55 | 4.58 | -0.15 | -3.17% | 1,507,600 |
| Nov 2, 2026 | 4.57 | 4.75 | 4.50 | 4.73 | +0.23 | +5.11% | 1,738,100 |
| Oct 30, 2026 | 4.56 | 4.57 | 4.47 | 4.50 | -0.03 | -0.66% | 1,238,400 |
| Oct 29, 2026 | 4.54 | 4.54 | 4.47 | 4.53 | +0.03 | +0.67% | 943,300 |
| Oct 28, 2026 | 4.50 | 4.53 | 4.41 | 4.50 | -0.03 | -0.66% | 1,327,000 |
| Oct 27, 2026 | 4.48 | 4.57 | 4.46 | 4.53 | +0.04 | +0.89% | 1,360,100 |
| Oct 26, 2026 | 4.56 | 4.56 | 4.46 | 4.49 | -0.07 | -1.54% | 2,532,200 |
| Oct 23, 2026 | 4.63 | 4.70 | 4.55 | 4.56 | -0.17 | -3.59% | 2,820,700 |
| Oct 22, 2026 | 4.65 | 4.88 | 4.61 | 4.73 | +0.14 | +3.05% | 3,838,000 |
| Oct 21, 2026 | 4.64 | 4.64 | 4.51 | 4.59 | -0.02 | -0.43% | 1,786,300 |
| Oct 20, 2026 | 4.58 | 4.63 | 4.46 | 4.61 | -0.01 | -0.22% | 1,792,000 |
| Oct 19, 2026 | 4.61 | 4.66 | 4.57 | 4.62 | -0.06 | -1.28% | 1,575,500 |
| Oct 16, 2026 | 4.70 | 4.80 | 4.64 | 4.68 | +0.01 | +0.21% | 2,160,100 |
| Oct 15, 2026 | 4.41 | 4.70 | 4.36 | 4.67 | +0.34 | +7.85% | 3,537,400 |
| Oct 14, 2026 | 4.30 | 4.33 | 4.23 | 4.33 | -0.01 | -0.23% | 2,512,100 |
| Oct 13, 2026 | 4.34 | 4.40 | 4.28 | 4.34 | +0.04 | +0.93% | 2,093,600 |
| Oct 12, 2026 | 4.35 | 4.40 | 4.28 | 4.30 | -0.10 | -2.27% | 1,918,900 |
| Oct 9, 2026 | 4.45 | 4.47 | 4.34 | 4.40 | -0.06 | -1.35% | 4,907,300 |
| Oct 8, 2026 | 4.37 | 4.47 | 4.35 | 4.46 | +0.06 | +1.36% | 4,103,400 |
| Oct 7, 2026 | 4.41 | 4.47 | 4.36 | 4.40 | -0.04 | -0.90% | 1,980,100 |
| Oct 6, 2026 | 4.46 | 4.54 | 4.43 | 4.44 | 0.00 | 0.00% | 2,151,000 |
| Oct 5, 2026 | 4.39 | 4.49 | 4.36 | 4.44 | 0.00 | 0.00% | 1,660,600 |
| Oct 2, 2026 | 4.45 | 4.49 | 4.37 | 4.44 | +0.05 | +1.14% | 1,453,200 |
| Oct 1, 2026 | 4.35 | 4.41 | 4.27 | 4.39 | +0.05 | +1.15% | 1,089,200 |
| Sep 30, 2026 | 4.35 | 4.36 | 4.30 | 4.34 | -0.01 | -0.23% | 1,630,200 |
| Sep 29, 2026 | 4.40 | 4.41 | 4.32 | 4.35 | -0.05 | -1.14% | 859,000 |
| Sep 28, 2026 | 4.34 | 4.41 | 4.30 | 4.40 | +0.02 | +0.46% | 1,017,400 |
| Sep 25, 2026 | 4.34 | 4.39 | 4.30 | 4.38 | +0.07 | +1.62% | 1,077,400 |
| Sep 24, 2026 | 4.46 | 4.48 | 4.30 | 4.31 | -0.14 | -3.15% | 1,578,300 |
| Sep 23, 2026 | 4.51 | 4.51 | 4.40 | 4.45 | -0.07 | -1.55% | 1,561,500 |
| Sep 22, 2026 | 4.60 | 4.64 | 4.51 | 4.52 | -0.01 | -0.22% | 1,545,900 |
| Sep 21, 2026 | 4.67 | 4.68 | 4.53 | 4.53 | -0.10 | -2.16% | 1,557,400 |
| Sep 18, 2026 | 4.68 | 4.71 | 4.63 | 4.63 | -0.07 | -1.49% | 2,241,000 |
| Sep 17, 2026 | 4.80 | 4.84 | 4.70 | 4.70 | -0.02 | -0.42% | 3,704,600 |
| Sep 16, 2026 | 4.50 | 4.77 | 4.49 | 4.72 | -0.08 | -1.67% | 3,997,500 |
| Sep 15, 2026 | 4.80 | 4.81 | 4.70 | 4.80 | +0.02 | +0.42% | 1,389,300 |
| Sep 14, 2026 | 4.81 | 4.85 | 4.76 | 4.78 | -0.06 | -1.24% | 2,092,000 |
| Sep 11, 2026 | 4.88 | 4.91 | 4.79 | 4.84 | +0.03 | +0.62% | 1,695,300 |
| Sep 10, 2026 | 4.86 | 4.86 | 4.73 | 4.81 | -0.09 | -1.84% | 1,286,800 |
| Sep 9, 2026 | 4.92 | 4.99 | 4.88 | 4.90 | -0.03 | -0.61% | 1,813,100 |
| Sep 8, 2026 | 4.94 | 4.98 | 4.91 | 4.93 | -0.08 | -1.60% | 1,528,500 |
| Sep 4, 2026 | 5.05 | 5.07 | 4.98 | 5.01 | -0.09 | -1.76% | 1,495,400 |
| Sep 3, 2026 | 5.13 | 5.16 | 4.98 | 5.10 | +0.02 | +0.39% | 1,029,300 |
| Sep 2, 2026 | 5.11 | 5.20 | 5.07 | 5.08 | +0.02 | +0.40% | 2,104,200 |
| Sep 1, 2026 | 5.08 | 5.14 | 5.06 | 5.06 | -0.02 | -0.39% | 1,067,000 |
| Aug 31, 2026 | 5.14 | 5.20 | 5.05 | 5.08 | -0.06 | -1.17% | 973,800 |
| Aug 28, 2026 | 5.21 | 5.22 | 5.00 | 5.14 | -0.03 | -0.58% | 1,985,000 |
| Aug 27, 2026 | 5.20 | 5.24 | 5.13 | 5.17 | -0.06 | -1.15% | 1,313,500 |
| Aug 26, 2026 | 5.33 | 5.33 | 5.22 | 5.23 | -0.06 | -1.13% | 1,429,700 |
| Aug 25, 2026 | 5.36 | 5.36 | 5.27 | 5.29 | -0.03 | -0.56% | 1,148,800 |
| Aug 24, 2026 | 5.38 | 5.41 | 5.28 | 5.32 | -0.04 | -0.75% | 1,956,200 |
| Aug 21, 2026 | 5.29 | 5.38 | 5.28 | 5.36 | +0.11 | +2.10% | 1,647,000 |
| Aug 20, 2026 | 5.06 | 5.28 | 5.06 | 5.25 | +0.02 | +0.38% | 1,449,500 |
| Aug 19, 2026 | 5.14 | 5.28 | 5.14 | 5.23 | +0.15 | +2.95% | 982,900 |
| Aug 18, 2026 | 5.22 | 5.23 | 5.08 | 5.08 | -0.14 | -2.68% | 2,077,900 |
| Aug 17, 2026 | 5.16 | 5.27 | 5.12 | 5.22 | -0.01 | -0.19% | 1,718,700 |
| Aug 14, 2026 | 5.20 | 5.30 | 5.17 | 5.23 | -0.05 | -0.95% | 1,865,500 |
65 days, newest first. Daily bars as drawn on the AMBP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.