Ardagh Metal Packaging SA (AMBP)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.91780821918 | 3.65 | 3.755 | 3.565 | 1444586 | 3.64573471 | CS |
| 4 | 0.15 | 4.20168067227 | 3.57 | 3.755 | 3.36 | 1279438 | 3.58945284 | CS |
| 12 | 0.36 | 10.7142857143 | 3.36 | 3.865 | 3.16 | 1410178 | 3.53865201 | CS |
| 26 | 0.3 | 8.77192982456 | 3.42 | 4.17 | 3.16 | 1474402 | 3.59955451 | CS |
| 52 | 0.63 | 20.3883495146 | 3.09 | 4.17 | 2.57 | 1445423 | 3.56340129 | CS |
| 156 | -6.38 | -63.1683168317 | 10.1 | 10.38 | 2.57 | 1460891 | 5.07458304 | CS |
| 260 | -7.39 | -66.5166516652 | 11.11 | 12.43 | 2.57 | 1434807 | 5.23228506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 3.67 | 0.05 | 1.38 | 3.62 | 3.68 | 3.565 | 1001871 |
| 1726872000 | 3.62 | -0.07 | -1.90 | 3.66 | 3.69 | 3.6 | 1538160 |
| 1726785600 | 3.69 | 0.05 | 1.37 | 3.7 | 3.755 | 3.665 | 1213821 |
| 1726699200 | 3.64 | 0.01 | 0.28 | 3.69 | 3.69 | 3.605 | 1612821 |
| 1726612800 | 3.63 | -0.02 | -0.55 | 3.65 | 3.75 | 3.6 | 1856259 |
| 1726526400 | 3.65 | 0.04 | 1.11 | 3.61 | 3.67 | 3.59 | 1438979 |
| 1726267200 | 3.61 | 0.23 | 6.80 | 3.4 | 3.61 | 3.4 | 1362754 |
| 1726180800 | 3.38 | -0.16 | -4.52 | 3.425 | 3.4329 | 3.36 | 999730 |
| 1726094400 | 3.54 | -0.03 | -0.84 | 3.57 | 3.57 | 3.46 | 1030601 |
| 1726008000 | 3.57 | -0.01 | -0.28 | 3.5601 | 3.58 | 3.51 | 1665569 |
| 1725921600 | 3.58 | 0.05 | 1.42 | 3.58 | 3.59 | 3.54 | 1876342 |
| 1725662400 | 3.53 | -0.04 | -1.12 | 3.59 | 3.6 | 3.515 | 828336 |
| 1725576000 | 3.57 | 0.02 | 0.56 | 3.57 | 3.6 | 3.53 | 1600429 |
| 1725489600 | 3.55 | 0.02 | 0.57 | 3.53 | 3.615 | 3.51 | 1502048 |
| 1725403200 | 3.53 | -0.05 | -1.40 | 3.56 | 3.58 | 3.505 | 1602977 |
| 1725057600 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.555 | 747900 |
| 1724971200 | 3.57 | -0.06 | -1.65 | 3.66 | 3.68 | 3.55 | 745932 |
| 1724884800 | 3.63 | 0.05 | 1.40 | 3.53 | 3.65 | 3.53 | 1226002 |
| 1724798400 | 3.58 | 0.02 | 0.56 | 3.57 | 3.605 | 3.53 | 458790 |
| 1724712000 | 3.56 | 0.03 | 0.85 | 3.56 | 3.585 | 3.525 | 501621 |
| 1724452800 | 3.53 | 0.08 | 2.32 | 3.45 | 3.565 | 3.45 | 957694 |
| 1724366400 | 3.45 | -0.03 | -0.86 | 3.48 | 3.49 | 3.445 | 473686 |
| 1724280000 | 3.48 | 0.06 | 1.75 | 3.44 | 3.48 | 3.415 | 320160 |
| 1724193600 | 3.42 | -0.01 | -0.29 | 3.43 | 3.45 | 3.38 | 485199 |
| 1724107200 | 3.43 | 0.05 | 1.48 | 3.38 | 3.455 | 3.365 | 816617 |
| 1723848000 | 3.38 | 0.02 | 0.60 | 3.325 | 3.42 | 3.32 | 821073 |
| 1723761600 | 3.36 | 0.08 | 2.44 | 3.32 | 3.4 | 3.305 | 819468 |
| 1723675200 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.33 | 3.255 | 680612 |
| 1723588800 | 3.29 | 0.08 | 2.49 | 3.225 | 3.3 | 3.21 | 907179 |
| 1723502400 | 3.21 | 0 | 0.00 | 3.24 | 3.25 | 3.16 | 1134373 |
| 1723243200 | 3.21 | -0.08 | -2.43 | 3.29 | 3.3 | 3.185 | 1514594 |
| 1723156800 | 3.29 | -0.07 | -2.08 | 3.39 | 3.4 | 3.2799999 | 834616 |
| 1723070400 | 3.36 | 0.01 | 0.30 | 3.38 | 3.42 | 3.34 | 1847956 |
| 1722984000 | 3.35 | -0.01 | -0.30 | 3.38 | 3.4 | 3.34 | 1070125 |
| 1722897600 | 3.36 | -0.1 | -2.89 | 3.35 | 3.385 | 3.31 | 961917 |
| 1722638400 | 3.46 | -0.06 | -1.70 | 3.445 | 3.48 | 3.38 | 1659890 |
| 1722552000 | 3.52 | -0.16 | -4.35 | 3.67 | 3.68 | 3.475 | 2808027 |
| 1722465600 | 3.68 | 0.05 | 1.38 | 3.64 | 3.75 | 3.64 | 1213901 |
| 1722379200 | 3.63 | -0.01 | -0.27 | 3.66 | 3.665 | 3.6 | 1436743 |
| 1722292800 | 3.64 | 0 | 0.00 | 3.63 | 3.66 | 3.6 | 1583362 |
| 1722033600 | 3.64 | -0.02 | -0.55 | 3.73 | 3.74 | 3.56 | 1657435 |
| 1721947200 | 3.66 | -0.09 | -2.40 | 3.82 | 3.865 | 3.625 | 2836140 |
| 1721860800 | 3.75 | 0.08 | 2.18 | 3.69 | 3.76 | 3.66 | 2146165 |
| 1721774400 | 3.67 | 0.07 | 1.94 | 3.62 | 3.68 | 3.62 | 2351944 |
| 1721688000 | 3.6 | 0.1 | 2.86 | 3.5 | 3.63 | 3.5 | 682572 |
| 1721428800 | 3.5 | -0.06 | -1.69 | 3.5298 | 3.57 | 3.5 | 1895718 |
| 1721342400 | 3.56 | -0.04 | -1.11 | 3.57 | 3.675 | 3.56 | 2052433 |
| 1721256000 | 3.6 | -0.2 | -5.26 | 3.65 | 3.74 | 3.55 | 2845314 |
| 1721169600 | 3.8 | 0.11 | 2.98 | 3.65 | 3.815 | 3.64 | 2099971 |
| 1721083200 | 3.69 | 0.06 | 1.65 | 3.65 | 3.71 | 3.615 | 1668610 |
| 1720824000 | 3.63 | 0.06 | 1.68 | 3.6 | 3.67 | 3.53 | 1969643 |
| 1720737600 | 3.57 | 0.12 | 3.48 | 3.5 | 3.655 | 3.5 | 2056102 |
| 1720651200 | 3.45 | 0.03 | 0.88 | 3.44 | 3.47 | 3.42 | 1236282 |
| 1720564800 | 3.42 | -0.02 | -0.58 | 3.45 | 3.46 | 3.39 | 1437054 |
| 1720478400 | 3.44 | 0.04 | 1.18 | 3.42 | 3.47 | 3.37 | 2011202 |
| 1720219200 | 3.4 | 0.05 | 1.49 | 3.32 | 3.45 | 3.3 | 3102409 |
| 1720040640 | 3.35 | -0.02 | -0.59 | 3.37 | 3.4 | 3.35 | 671004 |
| 1719960000 | 3.37 | 0.01 | 0.30 | 3.36 | 3.37 | 3.2799999 | 1912170 |
| 1719873600 | 3.36 | -0.04 | -1.18 | 3.46 | 3.475 | 3.35 | 1621635 |
| 1719614400 | 3.4 | -0.07 | -2.02 | 3.48 | 3.495 | 3.35 | 18917869 |
| 1719528000 | 3.47 | -0.03 | -0.86 | 3.51 | 3.57 | 3.435 | 1241088 |
| 1719441600 | 3.5 | 0.02 | 0.57 | 3.46 | 3.52 | 3.41 | 1269108 |
| 1719355200 | 3.48 | -0.09 | -2.52 | 3.58 | 3.6 | 3.465 | 1037115 |
| 1719268800 | 3.57 | 0.05 | 1.42 | 3.54 | 3.62 | 3.54 | 1326804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
