Ardagh Metal Packaging SA (AMBP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.37634408602 | 3.72 | 3.74 | 3.49 | 1031949 | 3.62000313 | CS |
| 4 | -0.39 | -9.97442455243 | 3.91 | 4.05 | 3.49 | 997065 | 3.83535283 | CS |
| 12 | 0.17 | 5.07462686567 | 3.35 | 4.17 | 3.25 | 1240998 | 3.75655859 | CS |
| 26 | -0.38 | -9.74358974359 | 3.9 | 4.17 | 3.21 | 1161028 | 3.67132323 | CS |
| 52 | -0.04 | -1.12359550562 | 3.56 | 4.17 | 2.57 | 1288672 | 3.57716206 | CS |
| 156 | -7.59 | -68.3168316832 | 11.11 | 12.43 | 2.57 | 1415612 | 5.40874691 | CS |
| 260 | -7.59 | -68.3168316832 | 11.11 | 12.43 | 2.57 | 1415612 | 5.40874691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 3.52 | -0.03 | -0.85 | 3.55 | 3.6 | 3.49 | 1409660 |
| 1718923200 | 3.55 | -0.02 | -0.56 | 3.59 | 3.615 | 3.53 | 1002104 |
| 1718750400 | 3.57 | -0.09 | -2.46 | 3.66 | 3.71 | 3.56 | 1268438 |
| 1718664000 | 3.66 | -0.06 | -1.61 | 3.72 | 3.74 | 3.66 | 869052 |
| 1718404800 | 3.72 | 0 | 0.00 | 3.72 | 3.73 | 3.64 | 988200 |
| 1718318400 | 3.72 | -0.09 | -2.36 | 3.82 | 3.82 | 3.7 | 1231179 |
| 1718232000 | 3.81 | -0.08 | -2.06 | 3.88 | 3.92 | 3.8 | 1463001 |
| 1718145600 | 3.89 | -0.03 | -0.77 | 3.9 | 3.91 | 3.85 | 1408513 |
| 1718059200 | 3.92 | 0.02 | 0.51 | 3.9 | 3.95 | 3.865 | 927196 |
| 1717800000 | 3.9 | -0.06 | -1.52 | 3.97 | 3.97 | 3.88 | 731906 |
| 1717713600 | 3.96 | -0.07 | -1.74 | 4.01 | 4.04 | 3.96 | 897268 |
| 1717627200 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 3.98 | 1329409 |
| 1717540800 | 4.03 | 0.02 | 0.50 | 4.01 | 4.03 | 3.95 | 436307 |
| 1717454400 | 4.01 | 0.06 | 1.52 | 3.98 | 4.0199999 | 3.93 | 897312 |
| 1717195200 | 3.95 | 0.04 | 1.02 | 3.92 | 3.96 | 3.85 | 938442 |
| 1717108800 | 3.91 | 0.08 | 2.09 | 3.87 | 3.91 | 3.86 | 561765 |
| 1717022400 | 3.83 | -0.07 | -1.79 | 3.89 | 3.9 | 3.79 | 1609753 |
| 1716936000 | 3.9 | -0.04 | -1.02 | 3.96 | 3.98 | 3.88 | 709562 |
| 1716590400 | 3.94 | 0.07 | 1.81 | 3.91 | 3.95 | 3.88 | 638388 |
| 1716504000 | 3.87 | -0.12 | -3.01 | 4.01 | 4.01 | 3.82 | 2369918 |
| 1716417600 | 3.99 | -0.08 | -1.97 | 4.0599999 | 4.0599999 | 3.98 | 731913 |
| 1716331200 | 4.07 | 0 | 0.00 | 4.05 | 4.115 | 4.05 | 656481 |
| 1716244800 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.0199999 | 602709 |
| 1715985600 | 4.05 | -0.02 | -0.49 | 4.01 | 4.09 | 3.995 | 888100 |
| 1715899200 | 4.07 | 0.05 | 1.24 | 4.03 | 4.13 | 3.99 | 1314047 |
| 1715812800 | 4.0199999 | -0.01 | -0.25 | 4.04 | 4.04 | 3.98 | 731195 |
| 1715726400 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 3.98 | 740224 |
| 1715640000 | 4.01 | 0.03 | 0.75 | 4.01 | 4.04 | 3.99 | 928420 |
| 1715380800 | 3.98 | -0.06 | -1.49 | 4.05 | 4.065 | 3.98 | 930423 |
| 1715294400 | 4.04 | 0.01 | 0.25 | 4.0199999 | 4.05 | 4.01 | 992765 |
| 1715208000 | 4.03 | 0.07 | 1.77 | 3.94 | 4.05 | 3.92 | 1169715 |
| 1715121600 | 3.96 | -0.03 | -0.75 | 3.97 | 4.01 | 3.93 | 844808 |
| 1715035200 | 3.99 | 0.05 | 1.27 | 4 | 4.05 | 3.97 | 1282482 |
| 1714776000 | 3.94 | -0.03 | -0.76 | 4.01 | 4.03 | 3.94 | 817510 |
| 1714689600 | 3.97 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.94 | 1055872 |
| 1714603200 | 3.96 | 0.01 | 0.25 | 3.98 | 4.0199999 | 3.92 | 1364523 |
| 1714516800 | 3.95 | -0.03 | -0.75 | 3.95 | 4.035 | 3.9 | 1138167 |
| 1714430400 | 3.98 | -0.07 | -1.73 | 4.0599999 | 4.17 | 3.95 | 1566834 |
| 1714171200 | 4.05 | 0.04 | 1.00 | 4.01 | 4.105 | 3.995 | 2734947 |
| 1714084800 | 4.01 | 0.28 | 7.51 | 3.69 | 4.085 | 3.69 | 2579006 |
| 1713998400 | 3.73 | 0.02 | 0.54 | 3.67 | 3.74 | 3.64 | 1083447 |
| 1713912000 | 3.71 | 0.08 | 2.20 | 3.6 | 3.72 | 3.59 | 1420484 |
| 1713825600 | 3.63 | 0.14 | 4.01 | 3.49 | 3.64 | 3.47 | 1065664 |
| 1713566400 | 3.49 | 0.04 | 1.16 | 3.44 | 3.53 | 3.43 | 1569454 |
| 1713480000 | 3.45 | 0.08 | 2.37 | 3.4 | 3.5 | 3.36 | 1640753 |
| 1713393600 | 3.37 | -0.09 | -2.60 | 3.5 | 3.5 | 3.35 | 1193305 |
| 1713307200 | 3.46 | 0.13 | 3.90 | 3.31 | 3.47 | 3.25 | 5364468 |
| 1713220800 | 3.33 | -0.08 | -2.35 | 3.45 | 3.47 | 3.29 | 1280734 |
| 1712961600 | 3.41 | -0.03 | -0.87 | 3.42 | 3.465 | 3.4 | 1267072 |
| 1712875200 | 3.44 | -0.01 | -0.29 | 3.46 | 3.49 | 3.43 | 1227728 |
| 1712788800 | 3.45 | -0.04 | -1.15 | 3.4 | 3.48 | 3.38 | 1071170 |
| 1712702400 | 3.49 | 0.01 | 0.29 | 3.5 | 3.53 | 3.48 | 1553830 |
| 1712616000 | 3.48 | 0 | 0.00 | 3.49 | 3.515 | 3.47 | 727397 |
| 1712356800 | 3.48 | -0.05 | -1.42 | 3.53 | 3.53 | 3.42 | 1163581 |
| 1712270400 | 3.53 | 0.05 | 1.44 | 3.49 | 3.57 | 3.46 | 1388762 |
| 1712184000 | 3.48 | 0.11 | 3.26 | 3.35 | 3.49 | 3.35 | 1929968 |
| 1712097600 | 3.37 | -0.05 | -1.46 | 3.405 | 3.43 | 3.3525 | 524287 |
| 1712011200 | 3.42 | -0.01 | -0.29 | 3.35 | 3.43 | 3.32 | 1683823 |
| 1711665600 | 3.43 | 0.04 | 1.18 | 3.41 | 3.47 | 3.41 | 2247353 |
| 1711579200 | 3.39 | 0.04 | 1.19 | 3.35 | 3.45 | 3.35 | 1279402 |
| 1711492800 | 3.35 | -0.01 | -0.30 | 3.37 | 3.4 | 3.325 | 1087717 |
| 1711406400 | 3.36 | -0.05 | -1.47 | 3.42 | 3.47 | 3.33 | 2042869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
