Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.830
+0.100 (2.68%)
At close: May 12, 2025, 4:00 PM
3.830
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.79 | 3.83 | 3.70 | 3.81 | - | 2.01% | 1,388,381 |
| May 9, 2025 | 3.62 | 3.75 | 3.60 | 3.73 | 3.73 | 3.04% | 2,400,237 |
| May 8, 2025 | 3.55 | 3.66 | 3.53 | 3.62 | 3.62 | 2.26% | 1,861,807 |
| May 7, 2025 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | 0.57% | 1,806,440 |
| May 6, 2025 | 3.53 | 3.56 | 3.47 | 3.52 | 3.52 | -1.40% | 2,468,763 |
| May 5, 2025 | 3.55 | 3.59 | 3.53 | 3.57 | 3.57 | -2.19% | 1,330,157 |
| May 2, 2025 | 3.75 | 3.77 | 3.63 | 3.65 | 3.55 | -1.62% | 2,259,146 |
| May 1, 2025 | 3.71 | 3.77 | 3.62 | 3.71 | 3.61 | - | 2,338,968 |
| Apr 30, 2025 | 3.73 | 3.79 | 3.70 | 3.71 | 3.61 | -1.85% | 2,066,178 |
| Apr 29, 2025 | 3.71 | 3.79 | 3.69 | 3.78 | 3.68 | 1.89% | 2,758,143 |
| Apr 28, 2025 | 3.76 | 3.81 | 3.65 | 3.71 | 3.61 | -1.33% | 3,302,582 |
| Apr 25, 2025 | 3.60 | 3.82 | 3.59 | 3.76 | 3.66 | 4.44% | 4,668,947 |
| Apr 24, 2025 | 2.95 | 3.61 | 2.93 | 3.60 | 3.50 | 30.43% | 10,767,706 |
| Apr 23, 2025 | 2.80 | 2.81 | 2.73 | 2.76 | 2.69 | -0.72% | 1,542,091 |
| Apr 22, 2025 | 2.72 | 2.79 | 2.68 | 2.78 | 2.70 | 4.12% | 1,104,629 |
| Apr 21, 2025 | 2.69 | 2.69 | 2.64 | 2.67 | 2.60 | -1.11% | 879,082 |
| Apr 17, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.63 | 2.27% | 1,255,943 |
| Apr 16, 2025 | 2.69 | 2.71 | 2.63 | 2.64 | 2.57 | -1.49% | 968,665 |
| Apr 15, 2025 | 2.73 | 2.76 | 2.67 | 2.68 | 2.61 | -3.25% | 944,006 |
| Apr 14, 2025 | 2.75 | 2.78 | 2.71 | 2.77 | 2.70 | 1.84% | 1,199,214 |
| Apr 11, 2025 | 2.65 | 2.74 | 2.62 | 2.72 | 2.65 | 3.42% | 1,646,458 |
| Apr 10, 2025 | 2.64 | 2.70 | 2.56 | 2.63 | 2.56 | -1.87% | 1,840,517 |
| Apr 9, 2025 | 2.59 | 2.73 | 2.53 | 2.68 | 2.61 | 3.08% | 1,836,564 |
| Apr 8, 2025 | 2.81 | 2.82 | 2.58 | 2.60 | 2.53 | -4.41% | 1,590,706 |
| Apr 7, 2025 | 2.85 | 2.85 | 2.56 | 2.72 | 2.65 | -4.90% | 2,749,469 |
| Apr 4, 2025 | 2.98 | 2.98 | 2.85 | 2.86 | 2.78 | -4.98% | 2,273,467 |
| Apr 3, 2025 | 3.01 | 3.03 | 2.98 | 3.01 | 2.93 | -2.59% | 1,663,614 |
| Apr 2, 2025 | 3.03 | 3.10 | 3.00 | 3.09 | 3.01 | 1.31% | 1,217,685 |
| Apr 1, 2025 | 3.01 | 3.08 | 3.00 | 3.05 | 2.97 | 0.99% | 1,251,491 |
| Mar 31, 2025 | 3.00 | 3.07 | 3.00 | 3.02 | 2.94 | 0.67% | 1,694,969 |
| Mar 28, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.92 | 0.67% | 1,328,798 |
| Mar 27, 2025 | 2.93 | 3.00 | 2.90 | 2.98 | 2.90 | 1.36% | 754,027 |
| Mar 26, 2025 | 2.88 | 2.96 | 2.87 | 2.94 | 2.86 | 2.44% | 718,080 |
| Mar 25, 2025 | 2.94 | 2.94 | 2.86 | 2.87 | 2.79 | -1.03% | 1,414,174 |
| Mar 24, 2025 | 2.91 | 2.92 | 2.84 | 2.90 | 2.82 | 0.35% | 797,789 |
| Mar 21, 2025 | 2.95 | 2.95 | 2.86 | 2.89 | 2.81 | -3.02% | 2,677,290 |
| Mar 20, 2025 | 2.97 | 3.03 | 2.95 | 2.98 | 2.90 | 0.34% | 1,218,507 |
| Mar 19, 2025 | 2.93 | 2.99 | 2.93 | 2.97 | 2.89 | -0.34% | 1,274,631 |
| Mar 18, 2025 | 2.87 | 2.99 | 2.87 | 2.98 | 2.90 | 3.47% | 1,636,770 |
| Mar 17, 2025 | 2.90 | 2.93 | 2.85 | 2.88 | 2.80 | -0.69% | 1,883,691 |
| Mar 14, 2025 | 2.72 | 2.92 | 2.70 | 2.90 | 2.82 | 6.62% | 2,448,232 |
| Mar 13, 2025 | 2.69 | 2.73 | 2.64 | 2.72 | 2.65 | -1.81% | 2,779,584 |
| Mar 12, 2025 | 2.82 | 2.84 | 2.75 | 2.77 | 2.60 | -1.77% | 2,230,913 |
| Mar 11, 2025 | 2.88 | 2.91 | 2.75 | 2.82 | 2.65 | -1.40% | 2,413,633 |
| Mar 10, 2025 | 2.88 | 2.94 | 2.84 | 2.86 | 2.68 | -1.38% | 2,488,125 |
| Mar 7, 2025 | 2.77 | 2.90 | 2.77 | 2.90 | 2.72 | 4.32% | 2,074,108 |
| Mar 6, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.61 | - | 1,427,901 |
| Mar 5, 2025 | 2.75 | 2.83 | 2.74 | 2.78 | 2.61 | 2.21% | 1,197,076 |
| Mar 4, 2025 | 2.85 | 2.85 | 2.71 | 2.72 | 2.55 | -4.23% | 1,348,237 |
| Mar 3, 2025 | 2.88 | 2.98 | 2.84 | 2.84 | 2.67 | -1.05% | 1,311,687 |