Free Trial

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

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AMBP Stock Alerts
$3.90
-0.04 (-1.02%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ardagh Metal Packaging Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-1.89%
3 Month
Performance
+19.27%
6 Month
Performance
-2.99%
Year-To-Date
Performance
+1.56%
1 Year
Performance
+5.12%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

AMBP Stock Chart for Wednesday, May, 29, 2024

AMBP Chart by TradingView

Ardagh Metal Packaging Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.94$3.90
-1.02%		$3.98$3.88763,602 shs$2.33 billion
05/27/2024$3.94$3.94$3.95$3.88638,300 shs$2.35 billion
05/24/2024$3.87$3.95
+1.94%		$3.95$3.88638,387 shs$2.36 billion
05/23/2024$4.00$3.87
-3.13%		$4.01$3.822.38 million shs$2.31 billion
05/22/2024$4.08$4.00
-2.08%		$4.06$3.98726,902 shs$2.39 billion
05/21/2024$4.08$4.08
+0.12%		$4.12$4.06656,481 shs$2.44 billion
05/20/2024$4.05$4.08
+0.62%		$4.08$4.02602,709 shs$2.44 billion
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
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NYSE:AMBP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits