Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
9.34
+0.22 (2.41%)
At close: May 12, 2025, 4:00 PM
9.34
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.25 | 9.39 | 9.22 | 9.33 | - | 2.25% | 19,350,603 |
| May 9, 2025 | 9.13 | 9.18 | 9.11 | 9.12 | 9.12 | -0.55% | 13,383,654 |
| May 8, 2025 | 9.18 | 9.29 | 9.14 | 9.17 | 9.17 | 0.66% | 32,347,339 |
| May 7, 2025 | 9.19 | 9.25 | 9.08 | 9.11 | 9.11 | -0.76% | 49,024,108 |
| May 6, 2025 | 9.21 | 9.27 | 9.13 | 9.18 | 9.18 | -1.40% | 36,298,540 |
| May 5, 2025 | 9.29 | 9.39 | 9.28 | 9.31 | 9.31 | -0.11% | 39,678,906 |
| May 2, 2025 | 9.33 | 9.37 | 9.11 | 9.32 | 9.32 | 2.64% | 39,425,842 |
| May 1, 2025 | 9.19 | 9.32 | 9.06 | 9.08 | 9.08 | -1.30% | 59,561,399 |
| Apr 30, 2025 | 9.27 | 9.35 | 9.07 | 9.20 | 9.20 | -1.39% | 230,407,993 |
| Apr 29, 2025 | 9.58 | 9.68 | 9.19 | 9.33 | 9.33 | -3.12% | 141,877,833 |
| Apr 28, 2025 | 9.62 | 9.63 | 9.41 | 9.63 | 9.63 | 0.94% | 32,533,490 |
| Apr 25, 2025 | 9.62 | 9.67 | 9.49 | 9.54 | 9.54 | -1.24% | 25,827,045 |
| Apr 24, 2025 | 9.49 | 9.69 | 9.44 | 9.66 | 9.66 | 1.47% | 29,830,955 |
| Apr 23, 2025 | 9.58 | 9.69 | 9.45 | 9.52 | 9.52 | -0.42% | 31,744,630 |
| Apr 22, 2025 | 9.35 | 9.62 | 9.32 | 9.56 | 9.56 | 2.69% | 39,917,383 |
| Apr 21, 2025 | 9.35 | 9.39 | 9.22 | 9.31 | 9.31 | -0.85% | 22,184,064 |
| Apr 17, 2025 | 9.26 | 9.48 | 9.26 | 9.39 | 9.39 | 1.51% | 30,534,144 |
| Apr 16, 2025 | 9.38 | 9.41 | 9.21 | 9.25 | 9.25 | -1.18% | 31,514,516 |
| Apr 15, 2025 | 9.51 | 9.58 | 9.35 | 9.36 | 9.36 | -1.89% | 28,459,247 |
| Apr 14, 2025 | 9.38 | 9.55 | 9.35 | 9.54 | 9.54 | 2.25% | 44,198,079 |
| Apr 11, 2025 | 9.00 | 9.38 | 8.96 | 9.33 | 9.33 | 3.44% | 70,005,494 |
| Apr 10, 2025 | 8.94 | 9.03 | 8.73 | 9.02 | 9.02 | - | 57,541,180 |
| Apr 9, 2025 | 8.46 | 9.08 | 8.37 | 9.02 | 9.02 | 5.25% | 51,962,845 |
| Apr 8, 2025 | 9.07 | 9.10 | 8.44 | 8.57 | 8.57 | -3.92% | 42,828,334 |
| Apr 7, 2025 | 8.94 | 9.25 | 8.71 | 8.92 | 8.92 | -3.25% | 66,317,308 |
| Apr 4, 2025 | 9.41 | 9.53 | 9.10 | 9.22 | 9.22 | -3.66% | 48,492,271 |
| Apr 3, 2025 | 9.67 | 9.70 | 9.54 | 9.57 | 9.57 | -2.35% | 33,965,323 |
| Apr 2, 2025 | 9.63 | 9.81 | 9.49 | 9.80 | 9.80 | -0.10% | 34,791,932 |
| Apr 1, 2025 | 9.75 | 9.82 | 9.58 | 9.81 | 9.81 | 1.13% | 37,197,895 |
| Mar 31, 2025 | 9.62 | 9.72 | 9.58 | 9.70 | 9.70 | 0.62% | 25,609,705 |
| Mar 28, 2025 | 9.80 | 9.82 | 9.57 | 9.64 | 9.64 | -0.72% | 21,951,259 |
| Mar 27, 2025 | 9.63 | 9.77 | 9.59 | 9.71 | 9.71 | 1.15% | 22,223,591 |
| Mar 26, 2025 | 9.39 | 9.70 | 9.39 | 9.60 | 9.60 | 1.69% | 27,849,886 |
| Mar 25, 2025 | 9.56 | 9.64 | 9.38 | 9.44 | 9.44 | -1.15% | 25,178,818 |
| Mar 24, 2025 | 9.52 | 9.58 | 9.41 | 9.55 | 9.55 | 1.17% | 24,949,601 |
| Mar 21, 2025 | 9.66 | 9.66 | 9.25 | 9.44 | 9.44 | -2.88% | 61,913,346 |
| Mar 20, 2025 | 9.82 | 9.84 | 9.68 | 9.72 | 9.72 | -1.22% | 29,462,944 |
| Mar 19, 2025 | 9.87 | 9.91 | 9.74 | 9.84 | 9.84 | -0.81% | 21,890,815 |
| Mar 18, 2025 | 9.83 | 9.93 | 9.76 | 9.92 | 9.92 | 0.81% | 25,436,727 |
| Mar 17, 2025 | 9.78 | 9.88 | 9.78 | 9.84 | 9.84 | 0.61% | 16,962,790 |
| Mar 14, 2025 | 9.74 | 9.79 | 9.65 | 9.78 | 9.78 | 1.56% | 19,053,372 |
| Mar 13, 2025 | 9.92 | 10.01 | 9.60 | 9.63 | 9.63 | -3.02% | 22,734,391 |
| Mar 12, 2025 | 9.97 | 10.02 | 9.88 | 9.93 | 9.93 | -0.70% | 21,600,825 |
| Mar 11, 2025 | 10.27 | 10.27 | 9.95 | 10.00 | 10.00 | -2.53% | 31,506,352 |
| Mar 10, 2025 | 10.32 | 10.45 | 10.21 | 10.26 | 10.26 | -0.29% | 30,637,171 |
| Mar 7, 2025 | 10.08 | 10.33 | 10.06 | 10.29 | 10.29 | 1.78% | 26,289,497 |
| Mar 6, 2025 | 10.00 | 10.12 | 9.97 | 10.11 | 10.11 | 0.40% | 26,476,029 |
| Mar 5, 2025 | 10.00 | 10.14 | 9.97 | 10.07 | 10.07 | 1.10% | 24,972,496 |
| Mar 4, 2025 | 10.07 | 10.12 | 9.94 | 9.96 | 9.96 | -1.68% | 36,349,720 |
| Mar 3, 2025 | 10.18 | 10.38 | 10.10 | 10.13 | 10.13 | 0.10% | 32,491,741 |