Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.95 | -0.11 | -1.21% | 9.02 | 9.095 | 8.93 | 5,408,569 |
| Apr 24 2024 | 9.06 | 0.08 | 0.89% | 8.96 | 9.06 | 8.92 | 5,802,343 |
| Apr 23 2024 | 8.98 | -0.05 | -0.55% | 9.01 | 9.0599 | 8.93 | 5,615,907 |
| Apr 22 2024 | 9.03 | 0.06 | 0.67% | 8.99 | 9.08 | 8.92 | 5,365,093 |
| Apr 19 2024 | 8.97 | 0.07 | 0.79% | 8.90 | 9.03 | 8.89 | 6,437,416 |
| Apr 18 2024 | 8.90 | 0.07 | 0.79% | 8.86 | 8.91 | 8.82 | 5,832,122 |
| Apr 17 2024 | 8.83 | 0.00 | 0.00% | 8.92 | 8.93 | 8.82 | 4,731,510 |
| Apr 16 2024 | 8.83 | -0.11 | -1.23% | 8.91 | 8.935 | 8.80 | 6,823,680 |
| Apr 15 2024 | 8.94 | 0.03 | 0.34% | 9.03 | 9.08 | 8.91 | 7,748,962 |
| Apr 12 2024 | 8.91 | -0.16 | -1.76% | 9.06 | 9.07 | 8.90 | 6,052,042 |
| Apr 11 2024 | 9.07 | -0.04 | -0.44% | 9.15 | 9.18 | 9.06 | 5,084,737 |
| Apr 10 2024 | 9.11 | -0.27 | -2.88% | 9.28 | 9.28 | 9.06 | 7,604,147 |
| Apr 09 2024 | 9.38 | 0.23 | 2.51% | 9.22 | 9.38 | 9.16 | 6,915,376 |
| Apr 08 2024 | 9.15 | -0.06 | -0.65% | 9.24 | 9.26 | 9.13 | 6,572,063 |
| Apr 05 2024 | 9.21 | 0.04 | 0.44% | 9.14 | 9.22 | 9.085 | 3,993,147 |
| Apr 04 2024 | 9.17 | -0.01 | -0.11% | 9.24 | 9.39 | 9.14 | 9,660,891 |
| Apr 03 2024 | 9.18 | -0.13 | -1.40% | 9.27 | 9.30 | 9.16 | 8,852,336 |
| Apr 02 2024 | 9.31 | -0.14 | -1.48% | 9.38 | 9.40 | 9.225 | 7,060,807 |
| Apr 01 2024 | 9.45 | -0.06 | -0.63% | 9.55 | 9.56 | 9.40 | 5,219,810 |
| Mar 28 2024 | 9.51 | 0.03 | 0.32% | 9.48 | 9.56 | 9.48 | 6,440,882 |
| Mar 27 2024 | 9.48 | 0.29 | 3.16% | 9.22 | 9.48 | 9.21 | 8,291,960 |
| Mar 26 2024 | 9.19 | -0.10 | -1.08% | 9.31 | 9.32 | 9.19 | 6,211,323 |
| Mar 25 2024 | 9.29 | 0.06 | 0.65% | 9.14 | 9.33 | 9.14 | 5,674,973 |
| Mar 22 2024 | 9.23 | -0.05 | -0.54% | 9.26 | 9.34 | 9.22 | 5,787,679 |
| Mar 21 2024 | 9.28 | 0.13 | 1.42% | 9.22 | 9.30 | 9.17 | 4,727,608 |
| Mar 20 2024 | 9.15 | -0.23 | -2.45% | 9.16 | 9.37 | 9.03 | 10,119,534 |
| Mar 19 2024 | 9.38 | -0.04 | -0.42% | 9.42 | 9.51 | 9.365 | 7,043,587 |
| Mar 18 2024 | 9.42 | -0.06 | -0.63% | 9.46 | 9.55 | 9.42 | 7,358,902 |
| Mar 15 2024 | 9.48 | 0.05 | 0.53% | 9.36 | 9.51 | 9.36 | 28,449,686 |
| Mar 14 2024 | 9.43 | -0.09 | -0.95% | 9.47 | 9.55 | 9.32 | 11,235,801 |
| Mar 13 2024 | 9.52 | 0.03 | 0.32% | 9.53 | 9.55 | 9.46 | 5,424,495 |
| Mar 12 2024 | 9.49 | 0.02 | 0.21% | 9.50 | 9.54 | 9.39 | 6,307,481 |
| Mar 11 2024 | 9.47 | 0.11 | 1.18% | 9.36 | 9.525 | 9.36 | 6,282,033 |
| Mar 08 2024 | 9.36 | -0.06 | -0.64% | 9.42 | 9.47 | 9.34 | 8,001,851 |
| Mar 07 2024 | 9.42 | 0.22 | 2.39% | 9.27 | 9.43 | 9.26 | 9,674,874 |
| Mar 06 2024 | 9.20 | 0.03 | 0.33% | 9.22 | 9.24 | 9.09 | 6,619,655 |
| Mar 05 2024 | 9.17 | 0.00 | 0.00% | 9.16 | 9.27 | 9.135 | 7,177,546 |
| Mar 04 2024 | 9.17 | 0.08 | 0.88% | 9.27 | 9.34 | 9.16 | 12,554,074 |
| Mar 01 2024 | 9.09 | 0.03 | 0.33% | 9.05 | 9.11 | 8.98 | 7,010,803 |
| Feb 29 2024 | 9.06 | 0.19 | 2.14% | 8.97 | 9.16 | 8.965 | 16,149,731 |
| Feb 28 2024 | 8.87 | -0.08 | -0.89% | 8.89 | 8.98 | 8.85 | 8,035,492 |
| Feb 27 2024 | 8.95 | -0.19 | -2.08% | 9.07 | 9.13 | 8.92 | 10,091,826 |
| Feb 26 2024 | 9.14 | -0.13 | -1.40% | 9.25 | 9.26 | 9.115 | 8,232,568 |
| Feb 23 2024 | 9.27 | 0.01 | 0.11% | 9.28 | 9.31 | 9.215 | 6,654,606 |
| Feb 22 2024 | 9.26 | 0.05 | 0.54% | 9.22 | 9.28 | 9.10 | 8,150,631 |
| Feb 21 2024 | 9.21 | 0.09 | 0.99% | 9.18 | 9.22 | 9.095 | 8,398,015 |
| Feb 20 2024 | 9.12 | 0.08 | 0.88% | 8.99 | 9.19 | 8.975 | 11,052,356 |
| Feb 16 2024 | 9.04 | 0.05 | 0.56% | 8.95 | 9.08 | 8.925 | 9,686,193 |
| Feb 15 2024 | 8.99 | 0.04 | 0.45% | 8.98 | 9.02 | 8.9301 | 7,986,447 |
| Feb 14 2024 | 8.95 | 0.07 | 0.79% | 8.90 | 8.97 | 8.86 | 8,158,804 |
| Feb 13 2024 | 8.88 | -0.30 | -3.27% | 9.06 | 9.065 | 8.78 | 12,776,037 |
| Feb 12 2024 | 9.18 | 0.08 | 0.88% | 9.14 | 9.23 | 9.09 | 8,115,571 |
| Feb 09 2024 | 9.10 | -0.06 | -0.66% | 9.14 | 9.14 | 8.995 | 8,056,925 |
| Feb 08 2024 | 9.16 | -0.22 | -2.35% | 9.37 | 9.375 | 8.87 | 12,950,990 |
| Feb 07 2024 | 9.38 | 0.20 | 2.18% | 9.35 | 9.56 | 9.28 | 15,252,679 |
| Feb 06 2024 | 9.18 | -0.04 | -0.43% | 9.22 | 9.31 | 9.155 | 15,949,469 |
| Feb 05 2024 | 9.22 | -0.17 | -1.81% | 9.32 | 9.355 | 9.18 | 21,050,344 |
| Feb 02 2024 | 9.39 | -0.07 | -0.74% | 9.42 | 9.42 | 9.28 | 10,665,009 |
| Feb 01 2024 | 9.46 | 0.03 | 0.32% | 9.47 | 9.49 | 9.28 | 9,631,910 |
| Jan 31 2024 | 9.43 | -0.13 | -1.36% | 9.59 | 9.635 | 9.3914 | 15,845,670 |
| Jan 30 2024 | 9.56 | -0.02 | -0.21% | 9.54 | 9.635 | 9.49 | 7,509,909 |
| Jan 29 2024 | 9.58 | 0.04 | 0.42% | 9.53 | 9.60 | 9.475 | 6,695,970 |
