ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AMC Amcor PLC

13.865
-0.12 (-0.86%)
Apr 12 2024 - Closed
Delayed by 20 minutes

AMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 13.985 -0.11 -0.75% 13.88 14.01 13.88 1,055,748
Apr 10 2024 14.09 0.22 1.59% 14.04 14.16 14.04 2,019,758
Apr 09 2024 13.87 -0.14 -0.96% 13.90 13.945 13.855 2,041,489
Apr 08 2024 14.005 0.02 0.11% 13.98 14.03 13.945 1,041,684
Apr 05 2024 13.99 -0.02 -0.11% 13.96 14.035 13.93 1,354,358
Apr 04 2024 14.005 -0.23 -1.58% 14.05 14.06 13.985 1,871,042
Apr 03 2024 14.23 -0.21 -1.45% 14.30 14.31 14.16 1,559,145
Apr 02 2024 14.44 -0.01 -0.07% 14.46 14.49 14.40 1,820,523
Mar 28 2024 14.45 0.30 2.12% 14.41 14.48 14.41 1,850,186
Mar 27 2024 14.15 0.00 0.00% 14.08 14.16 14.04 1,737,689
Mar 26 2024 14.15 -0.06 -0.42% 14.16 14.23 14.105 989,459
Mar 25 2024 14.21 0.07 0.50% 14.17 14.286 14.16 1,326,501
Mar 22 2024 14.14 0.21 1.51% 14.05 20.01 13.76 2,878,635
Mar 21 2024 13.93 -0.02 -0.14% 13.89 14.25 13.89 3,361,559
Mar 20 2024 13.95 -0.50 -3.46% 14.24 14.44 13.76 4,444,485
Mar 19 2024 14.45 0.05 0.35% 14.34 14.47 14.32 559,727
Mar 18 2024 14.40 0.08 0.56% 14.38 14.422 14.31 1,084,771
Mar 15 2024 14.32 -0.05 -0.35% 14.32 14.38 14.29 1,532,857
Mar 14 2024 14.37 -0.01 -0.07% 14.37 14.41 14.30 1,005,352
Mar 13 2024 14.38 -0.04 -0.28% 14.39 14.44 14.281 1,419,409
Mar 12 2024 14.42 0.26 1.84% 14.28 14.44 14.26 2,511,849
Mar 11 2024 14.16 0.00 0.00% 14.07 14.289 14.06 1,559,824
Mar 08 2024 14.16 0.09 0.64% 14.16 14.23 14.15 1,785,390
Mar 07 2024 14.07 -0.07 -0.50% 14.07 14.12 14.00 1,981,413
Mar 06 2024 14.14 0.04 0.28% 14.10 14.16 14.07 951,599
Mar 05 2024 14.10 0.16 1.15% 14.04 14.15 14.03 1,743,146
Mar 04 2024 13.94 -0.06 -0.43% 13.87 13.97 13.81 2,485,257
Mar 01 2024 14.00 0.30 2.19% 13.92 14.04 13.90 3,639,619
Feb 29 2024 13.70 -0.05 -0.36% 13.71 15.00 13.66 3,951,795
Feb 28 2024 13.75 -0.11 -0.79% 13.78 13.80 13.66 2,852,796
Feb 27 2024 13.86 -0.30 -2.12% 13.82 13.994 13.77 2,862,942
Feb 26 2024 14.16 0.02 0.14% 14.19 14.20 14.04 1,804,834
Feb 23 2024 14.14 -0.01 -0.07% 14.12 14.18 14.05 1,802,359
Feb 22 2024 14.15 0.19 1.36% 14.03 14.18 13.991 2,630,101
Feb 21 2024 13.96 0.16 1.16% 13.86 14.005 13.86 2,628,300
Feb 20 2024 13.80 0.01 0.07% 13.80 13.84 13.74 796,253
Feb 19 2024 13.79 -0.03 -0.22% 13.82 13.87 13.76 1,453,855
Feb 16 2024 13.82 0.05 0.36% 13.86 15.51 13.00 2,504,841
Feb 15 2024 13.77 0.00 0.00% 13.76 14.25 13.72 1,903,703
Feb 14 2024 13.77 -0.31 -2.20% 13.80 13.86 13.71 2,933,002
Feb 13 2024 14.08 0.10 0.72% 14.05 14.13 14.00 1,481,927
Feb 12 2024 13.98 -0.02 -0.14% 13.98 14.04 13.90 2,950,062
Feb 09 2024 14.00 -0.37 -2.57% 14.15 14.24 13.99 4,413,940
Feb 08 2024 14.37 -0.12 -0.79% 14.40 14.50 14.27 4,190,051
Feb 07 2024 14.485 0.17 1.22% 14.27 15.01 14.206 7,581,700
Feb 06 2024 14.31 -0.16 -1.11% 14.30 14.36 14.23 2,428,991
Feb 05 2024 14.47 -0.04 -0.24% 14.43 14.54 14.386 3,444,051
Feb 02 2024 14.505 0.09 0.59% 14.40 14.525 14.40 1,835,365
Feb 01 2024 14.42 -0.12 -0.83% 14.41 14.49 14.33 2,116,286
Jan 31 2024 14.54 0.12 0.83% 14.41 14.57 14.32 3,714,388
Jan 30 2024 14.42 -0.03 -0.21% 14.42 14.485 14.39 1,631,898
Jan 29 2024 14.45 0.37 2.63% 14.38 14.58 14.327 2,773,663
Jan 25 2024 14.08 -0.22 -1.54% 14.16 14.19 13.99 2,805,351
Jan 24 2024 14.30 -0.05 -0.35% 14.37 14.41 14.21 4,546,380
Jan 23 2024 14.35 0.01 0.07% 14.38 14.42 14.32 1,236,725
Jan 22 2024 14.34 0.06 0.42% 14.37 14.38 14.285 1,160,670
Jan 19 2024 14.28 -0.15 -1.04% 14.43 16.51 13.75 1,403,497
Jan 18 2024 14.43 -0.09 -0.62% 14.45 14.49 14.40 1,494,343
Jan 17 2024 14.52 0.01 0.07% 14.54 14.55 14.505 1,162,806
Jan 16 2024 14.51 -0.03 -0.21% 14.48 14.51 14.425 1,836,680
Jan 15 2024 14.54 -0.14 -0.95% 14.61 14.62 14.52 568,944

Your Recent History

Delayed Upgrade Clock