Free Trial

Ardagh Metal Packaging (AMBP) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free AMBP Stock Alerts
$4.05
-0.02 (-0.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ardagh Metal Packaging Stock Price Performance

5 Day
Performance
+1.12%
1 Month
Performance
+17.54%
3 Month
Performance
+6.43%
6 Month
Performance
+7.28%
Year-To-Date
Performance
+5.60%
1 Year
Performance
+10.79%
Receive AMBP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardagh Metal Packaging and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

AMBP Stock Chart for Saturday, May, 18, 2024

AMBP Chart by TradingView

Ardagh Metal Packaging Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.07$4.06
-0.37%		$4.09$4.00888,075 shs$2.42 billion
05/16/2024$4.02$4.07
+1.24%		$4.13$3.991.31 million shs$2.40 billion
05/15/2024$4.03$4.02
-0.12%		$4.04$3.98731,195 shs$2.40 billion
05/14/2024$4.01$4.03
+0.37%		$4.07$3.98740,224 shs$2.41 billion
05/13/2024$3.98$4.01
+0.75%		$4.04$3.99928,068 shs$2.40 billion
05/10/2024$4.04$3.98
-1.49%		$4.07$3.98930,423 shs$2.38 billion
05/09/2024$4.03$4.04
+0.25%		$4.05$4.01992,765 shs$2.41 billion
05/08/2024$3.96$4.03
+1.77%		$4.05$3.921.17 million shs$2.41 billion
05/07/2024$3.99$3.96
-0.75%		$4.01$3.93844,808 shs$2.37 billion
05/06/2024$3.94$3.99
+1.27%		$4.05$3.971.19 million shs$2.38 billion
05/03/2024$3.97$3.94
-0.76%		$4.03$3.94817,472 shs$2.35 billion
05/02/2024$3.96$3.97
+0.38%		$4.02$3.941.06 million shs$2.37 billion
05/01/2024$3.96$3.96$4.02$3.921.36 million shs$2.36 billion
04/30/2024$3.98$3.96
-0.50%		$4.04$3.921.14 million shs$2.36 billion
04/29/2024$4.05$3.98
-1.85%		$4.17$3.951.57 million shs$2.38 billion
04/26/2024$4.01$4.05
+1.00%		$4.11$4.002.73 million shs$2.42 billion
04/25/2024$3.73$4.01
+7.65%		$4.09$3.662.59 million shs$2.40 billion
04/24/2024$3.71$3.73
+0.40%		$3.74$3.641.08 million shs$2.23 billion
04/23/2024$3.63$3.71
+2.34%		$3.72$3.591.42 million shs$2.22 billion
04/22/2024$3.49$3.63
+3.87%		$3.64$3.471.07 million shs$2.17 billion
04/19/2024$3.45$3.49
+1.16%		$3.53$3.431.57 million shs$2.09 billion
04/18/2024$3.36$3.45
+2.68%		$3.50$3.371.64 million shs$2.06 billion
04/17/2024$3.46$3.36
-2.89%		$3.50$3.351.19 million shs$2.01 billion
04/16/2024$3.33$3.46
+3.90%		$3.47$3.255.42 million shs$2.07 billion
04/15/2024$3.41$3.33
-2.35%		$3.47$3.291.28 million shs$1.99 billion
04/12/2024$3.44$3.41
-0.87%		$3.47$3.401.27 million shs$2.03 billion
04/11/2024$3.45$3.44
-0.43%		$3.49$3.431.23 million shs$2.05 billion
04/10/2024$3.49$3.45
-1.15%		$3.48$3.371.15 million shs$2.06 billion
04/09/2024$3.48$3.49
+0.29%		$3.53$3.481.55 million shs$2.09 billion
04/08/2024$3.48$3.48$3.52$3.47727,397 shs$2.08 billion
04/05/2024$3.53$3.48
-1.28%		$3.53$3.421.17 million shs$2.08 billion
04/04/2024$3.48$3.53
+1.44%		$3.57$3.461.39 million shs$2.11 billion
04/03/2024$3.36$3.48
+3.42%		$3.49$3.361.93 million shs$2.08 billion
04/02/2024$3.41$3.36
-1.47%		$3.43$3.35549,785 shs$2.01 billion
04/01/2024$3.43$3.41
-0.58%		$3.43$3.321.68 million shs$2.04 billion
03/29/2024$3.43$3.43$3.47$3.412.25 million shs$2.05 billion
03/28/2024$3.39$3.43
+1.18%		$3.47$3.422.25 million shs$2.05 billion
03/27/2024$3.34$3.39
+1.50%		$3.45$3.351.28 million shs$2.03 billion
03/26/2024$3.36$3.34
-0.60%		$3.40$3.331.09 million shs$2.00 billion
03/25/2024$3.41$3.36
-1.47%		$3.47$3.332.04 million shs$2.01 billion
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
03/22/2024$3.47$3.39
-2.16%		$3.49$3.392.20 million shs$2.03 billion
03/21/2024$3.49$3.47
-0.72%		$3.50$3.44556,373 shs$2.07 billion
03/20/2024$3.45$3.49
+1.31%		$3.51$3.42650,872 shs$2.09 billion
03/19/2024$3.38$3.45
+1.92%		$3.45$3.36935,009 shs$2.06 billion
03/18/2024$3.47$3.38
-2.59%		$3.43$3.33858,127 shs$2.02 billion
03/15/2024$3.34$3.47
+3.89%		$3.52$3.341.67 million shs$2.07 billion
03/14/2024$3.49$3.34
-4.30%		$3.51$3.33711,638 shs$2.00 billion
03/13/2024$3.43$3.49
+1.90%		$3.53$3.42856,983 shs$2.09 billion
03/12/2024$3.50$3.43
-2.00%		$3.45$3.341.39 million shs$2.05 billion
03/11/2024$3.46$3.50
+1.01%		$3.52$3.45762,410 shs$2.09 billion
03/08/2024$3.45$3.46
+0.44%		$3.52$3.45972,894 shs$2.07 billion
03/07/2024$3.27$3.45
+5.51%		$3.45$3.281.47 million shs$2.06 billion
03/06/2024$3.25$3.27
+0.46%		$3.30$3.23937,607 shs$1.95 billion
03/05/2024$3.26$3.25
-0.31%		$3.28$3.22898,971 shs$1.94 billion
03/04/2024$3.22$3.26
+1.24%		$3.33$3.241.21 million shs$1.95 billion
03/01/2024$3.27$3.22
-1.53%		$3.27$3.21890,357 shs$1.92 billion
02/29/2024$3.27$3.27
+0.15%		$3.32$3.241.29 million shs$1.95 billion
02/28/2024$3.37$3.27
-2.97%		$3.35$3.231.50 million shs$1.95 billion
02/27/2024$3.28$3.37
+2.59%		$3.39$3.311.46 million shs$2.01 billion
02/26/2024$3.52$3.28
-6.82%		$3.50$3.252.17 million shs$1.96 billion
02/23/2024$3.56$3.52
-1.26%		$3.60$3.501.11 million shs$2.10 billion
02/22/2024$3.93$3.56
-9.30%		$3.87$3.532.54 million shs$2.13 billion
02/21/2024$3.86$3.93
+1.68%		$3.93$3.811.05 million shs$2.35 billion
02/20/2024$3.81$3.86
+1.31%		$3.88$3.80849,871 shs$2.31 billion
02/19/2024$3.81$3.81$3.81$3.75496,300 shs$2.28 billion

Related Companies:
This page (NYSE:AMBP) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press