Skip to main content
Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.30
-0.02 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

Amcor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.298.328.268.308.30-0.24%16,390,891
Dec 4, 20258.448.498.328.328.32-1.65%16,323,336
Dec 3, 20258.418.498.418.468.460.71%20,146,538
Dec 2, 20258.568.568.318.408.40-1.64%19,721,054
Dec 1, 20258.538.598.518.548.540.23%18,114,795
Nov 28, 20258.468.588.438.528.52-1.16%8,623,549
Nov 26, 20258.518.658.508.628.491.29%18,501,590
Nov 25, 20258.528.578.468.518.380.47%35,287,922
Nov 24, 20258.498.558.428.478.34-0.35%40,152,471
Nov 21, 20258.408.578.368.508.371.67%30,981,972
Nov 20, 20258.438.518.368.368.23-0.71%19,932,647
Nov 19, 20258.488.498.368.428.29-0.47%17,820,793
Nov 18, 20258.448.488.358.468.330.12%26,984,808
Nov 17, 20258.478.508.418.458.32-0.35%23,216,846
Nov 14, 20258.508.588.438.488.35-1.17%21,568,351
Nov 13, 20258.558.758.538.588.452.02%28,843,741
Nov 12, 20258.528.558.418.418.28-0.59%18,836,644
Nov 11, 20258.468.538.448.468.330.36%19,325,496
Nov 10, 20258.428.468.328.438.300.72%26,374,538
Nov 7, 20258.258.378.178.378.241.82%26,524,910
Nov 6, 20258.318.588.138.228.101.86%42,483,116
Nov 5, 20257.928.137.878.077.952.54%47,042,345
Nov 4, 20257.787.957.757.877.750.13%31,122,204
Nov 3, 20257.847.897.777.867.74-0.51%33,594,160
Oct 31, 20257.807.917.677.907.780.64%38,642,022
Oct 30, 20257.938.047.837.857.73-1.88%36,380,183
Oct 29, 20258.298.307.938.007.88-4.19%40,826,527
Oct 28, 20258.278.418.238.358.220.97%34,920,939
Oct 27, 20258.188.288.178.278.151.60%23,235,463
Oct 24, 20258.278.288.118.148.02-1.09%18,814,184
Oct 23, 20258.178.248.118.238.111.11%17,734,794
Oct 22, 20258.148.258.148.148.02-19,620,085
Oct 21, 20258.158.188.118.148.02-0.12%11,945,642
Oct 20, 20258.158.178.118.158.03-11,491,753
Oct 17, 20258.148.208.098.158.030.12%17,324,114
Oct 16, 20258.068.198.028.148.021.12%30,382,535
Oct 15, 20258.138.168.018.057.93-0.62%14,632,650
Oct 14, 20257.918.167.898.107.981.50%22,192,873
Oct 13, 20258.028.197.977.987.860.63%23,238,820
Oct 10, 20257.938.117.907.937.811.41%25,643,106
Oct 9, 20258.008.017.817.827.70-1.88%18,694,103
Oct 8, 20257.998.037.967.977.850.13%11,416,341
Oct 7, 20258.088.127.947.967.84-1.36%15,530,439
Oct 6, 20258.168.198.068.077.95-1.34%12,459,530
Oct 3, 20258.208.258.148.188.06-0.61%14,489,937
Oct 2, 20258.198.258.158.238.110.49%16,107,162
Oct 1, 20258.168.248.148.198.070.12%15,738,318
Sep 30, 20258.108.188.108.188.060.49%23,554,781
Sep 29, 20258.088.178.008.148.021.12%17,985,048
Sep 26, 20257.988.077.968.057.931.00%19,771,002