Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.14
+0.09 (1.12%)
At close: Sep 29, 2025, 4:00 PM EDT
8.14
0.00 (0.00%)
After-hours: Sep 29, 2025, 7:58 PM EDT
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.08 | 8.17 | 8.00 | 8.14 | 8.14 | 1.12% | 17,642,996 |
| Sep 26, 2025 | 7.98 | 8.07 | 7.96 | 8.05 | 8.05 | 1.00% | 19,771,002 |
| Sep 25, 2025 | 7.96 | 8.03 | 7.90 | 7.97 | 7.97 | -0.13% | 30,477,193 |
| Sep 24, 2025 | 8.07 | 8.10 | 7.97 | 7.98 | 7.98 | -1.36% | 29,204,670 |
| Sep 23, 2025 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | -1.94% | 30,820,453 |
| Sep 22, 2025 | 8.31 | 8.32 | 8.22 | 8.25 | 8.25 | -0.12% | 23,581,066 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.23 | 8.26 | 8.26 | -0.60% | 47,935,125 |
| Sep 18, 2025 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 0.36% | 17,336,419 |
| Sep 17, 2025 | 8.38 | 8.48 | 8.25 | 8.28 | 8.28 | -1.31% | 21,750,583 |
| Sep 16, 2025 | 8.30 | 8.41 | 8.27 | 8.39 | 8.39 | 1.33% | 24,802,144 |
| Sep 15, 2025 | 8.32 | 8.35 | 8.19 | 8.28 | 8.28 | - | 24,274,416 |
| Sep 12, 2025 | 8.30 | 8.36 | 8.27 | 8.28 | 8.28 | -0.60% | 12,942,979 |
| Sep 11, 2025 | 8.21 | 8.36 | 8.21 | 8.33 | 8.33 | 1.22% | 25,433,280 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.16 | 8.23 | 8.23 | 0.49% | 17,931,721 |
| Sep 9, 2025 | 8.32 | 8.33 | 8.16 | 8.19 | 8.19 | -0.36% | 17,221,914 |
| Sep 8, 2025 | 8.28 | 8.30 | 8.16 | 8.22 | 8.22 | -0.96% | 20,455,545 |
| Sep 5, 2025 | 8.26 | 8.34 | 8.23 | 8.30 | 8.30 | -0.60% | 20,276,623 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.27 | 8.35 | 8.22 | - | 22,550,315 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.22 | -0.83% | 20,154,255 |
| Sep 2, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.29 | -2.43% | 23,718,015 |
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.50 | 0.94% | 15,938,109 |
| Aug 28, 2025 | 8.56 | 8.58 | 8.50 | 8.55 | 8.42 | 0.47% | 21,097,970 |
| Aug 27, 2025 | 8.43 | 8.53 | 8.40 | 8.51 | 8.38 | 0.71% | 19,657,702 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.43 | 8.45 | 8.32 | -0.94% | 23,973,165 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.40 | -2.07% | 20,898,222 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.58 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.52 | 0.93% | 27,727,372 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.44 | 0.47% | 20,177,781 |
| Aug 19, 2025 | 8.53 | 8.60 | 8.48 | 8.53 | 8.40 | 0.59% | 32,302,326 |
| Aug 18, 2025 | 8.62 | 8.72 | 8.48 | 8.48 | 8.35 | -2.86% | 32,960,967 |
| Aug 15, 2025 | 8.76 | 8.83 | 8.61 | 8.73 | 8.60 | -0.34% | 65,558,409 |
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.63 | -11.87% | 93,209,850 |
| Aug 13, 2025 | 9.78 | 9.95 | 9.71 | 9.94 | 9.79 | 1.74% | 22,932,333 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.65 | 9.77 | 9.62 | 1.35% | 20,647,533 |
| Aug 11, 2025 | 9.69 | 9.77 | 9.60 | 9.64 | 9.49 | -0.31% | 16,012,401 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.64 | 9.67 | 9.52 | 0.31% | 15,437,827 |
| Aug 7, 2025 | 9.48 | 9.67 | 9.44 | 9.64 | 9.49 | 2.44% | 27,725,090 |
| Aug 6, 2025 | 9.38 | 9.44 | 9.33 | 9.41 | 9.27 | 0.32% | 25,932,097 |
| Aug 5, 2025 | 9.42 | 9.45 | 9.28 | 9.38 | 9.24 | -0.21% | 17,043,350 |
| Aug 4, 2025 | 9.31 | 9.42 | 9.28 | 9.40 | 9.26 | 1.08% | 17,247,268 |
| Aug 1, 2025 | 9.39 | 9.46 | 9.20 | 9.30 | 9.16 | -0.53% | 22,774,366 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.32 | 9.35 | 9.21 | -1.89% | 35,115,208 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.49 | 9.53 | 9.39 | -1.35% | 32,894,634 |
| Jul 29, 2025 | 9.61 | 9.70 | 9.56 | 9.66 | 9.51 | 0.31% | 27,666,324 |
| Jul 28, 2025 | 9.74 | 9.74 | 9.60 | 9.63 | 9.48 | -1.13% | 14,444,296 |
| Jul 25, 2025 | 9.77 | 9.79 | 9.65 | 9.74 | 9.59 | -0.20% | 14,899,494 |
| Jul 24, 2025 | 9.76 | 9.86 | 9.72 | 9.76 | 9.61 | -0.51% | 18,279,805 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.74 | 9.81 | 9.66 | 1.24% | 18,275,742 |
| Jul 22, 2025 | 9.45 | 9.70 | 9.43 | 9.69 | 9.54 | 2.98% | 16,572,364 |
| Jul 21, 2025 | 9.52 | 9.54 | 9.39 | 9.41 | 9.27 | -1.36% | 13,472,240 |