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 | -0.0802 | -2.51410658307 | 3.19 | 3.22 | 2.98 | 1553404 | 3.1013063 | CS |
| 4 | -0.6142 | -16.4930182599 | 3.724 | 3.79 | 2.98 | 1297102 | 3.38752089 | CS |
| 12 | -0.6302 | -16.8502673797 | 3.74 | 4.26 | 2.98 | 1401790 | 3.67592418 | CS |
| 26 | -0.4802 | -13.3760445682 | 3.59 | 4.26 | 2.98 | 1523474 | 3.58348582 | CS |
| 52 | -0.7902 | -20.2615384615 | 3.9 | 4.26 | 2.98 | 1344126 | 3.62172955 | CS |
| 156 | -5.4202 | -63.5427901524 | 8.53 | 9.8 | 2.57 | 1494404 | 4.74106803 | CS |
| 260 | -8.0002 | -72.0090009001 | 11.11 | 12.43 | 2.57 | 1430608 | 5.12308129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.11 | 3 | 1959768 |
| 1734651600 | 3.0299999 | -0.01 | -0.33 | 3.09 | 3.09 | 2.98 | 2520609 |
| 1734565200 | 3.04 | -0.11 | -3.49 | 3.18 | 3.19 | 3.015 | 1595341 |
| 1734478800 | 3.15 | -0.02 | -0.63 | 3.18 | 3.18 | 3.095 | 1598735 |
| 1734392400 | 3.17 | -0.04 | -1.25 | 3.22 | 3.22 | 3.16 | 1017563 |
| 1734133200 | 3.21 | -0.01 | -0.31 | 3.23 | 3.23 | 3.1549999 | 1214768 |
| 1734046800 | 3.22 | 0.03 | 0.94 | 3.2 | 3.24 | 3.16 | 1513144 |
| 1733960400 | 3.19 | -0.28 | -8.07 | 3.4 | 3.45 | 3.19 | 2928946 |
| 1733874000 | 3.47 | 0.02 | 0.58 | 3.45 | 3.5 | 3.42 | 941381 |
| 1733787600 | 3.45 | 0.02 | 0.58 | 3.47 | 3.505 | 3.4412 | 1053052 |
| 1733528400 | 3.43 | -0.05 | -1.44 | 3.48 | 3.54 | 3.43 | 888358 |
| 1733442000 | 3.48 | -0.23 | -6.20 | 3.61 | 3.66 | 3.46 | 1373381 |
| 1733355600 | 3.71 | -0.01 | -0.27 | 3.75 | 3.75 | 3.69 | 961972 |
| 1733269200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.79 | 3.71 | 1271379 |
| 1733182800 | 3.77 | 0.09 | 2.45 | 3.71 | 3.79 | 3.685 | 1042953 |
| 1732917840 | 3.68 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 472860 |
| 1732750800 | 3.69 | -0.01 | -0.27 | 3.72 | 3.75 | 3.68 | 960744 |
| 1732664400 | 3.7 | -0.01 | -0.27 | 3.7 | 3.72 | 3.66 | 1619356 |
| 1732578000 | 3.71 | -0.02 | -0.54 | 3.75 | 3.78 | 3.71 | 872352 |
| 1732318800 | 3.73 | 0.02 | 0.54 | 3.7 | 3.76 | 3.7 | 1247171 |
| 1732232400 | 3.71 | 0.08 | 2.20 | 3.63 | 3.71 | 3.58 | 1329882 |
| 1732146000 | 3.63 | 0.03 | 0.83 | 3.58 | 3.645 | 3.575 | 695609 |
| 1732059600 | 3.6 | -0.01 | -0.28 | 3.6 | 3.625 | 3.57 | 776316 |
| 1731973200 | 3.61 | -0.01 | -0.28 | 3.64 | 3.6499 | 3.57 | 1176727 |
| 1731714000 | 3.62 | -0.04 | -1.09 | 3.68 | 3.68 | 3.6 | 861676 |
| 1731627600 | 3.66 | -0.04 | -1.08 | 3.71 | 3.73 | 3.66 | 982111 |
| 1731541200 | 3.7 | 0 | 0.00 | 3.7 | 3.72 | 3.66 | 1664765 |
| 1731454800 | 3.7 | -0.09 | -2.37 | 3.79 | 3.81 | 3.665 | 1350893 |
| 1731368400 | 3.79 | 0.05 | 1.34 | 3.75 | 3.83 | 3.74 | 1392621 |
| 1731109200 | 3.74 | -0.01 | -0.27 | 3.79 | 3.79 | 3.65 | 1132171 |
| 1731022800 | 3.75 | 0.06 | 1.63 | 3.78 | 3.7888 | 3.68 | 2156456 |
| 1730936400 | 3.69 | 0 | 0.00 | 3.79 | 3.79 | 3.67 | 2724325 |
| 1730850000 | 3.69 | 0.05 | 1.37 | 3.63 | 3.73 | 3.63 | 1699767 |
| 1730763600 | 3.64 | 0 | 0.00 | 3.65 | 3.71 | 3.64 | 885342 |
| 1730500800 | 3.64 | -0.04 | -1.09 | 3.69 | 3.71 | 3.63 | 1311244 |
| 1730414400 | 3.68 | -0.04 | -1.08 | 3.75 | 3.75 | 3.66 | 1232975 |
| 1730328000 | 3.72 | -0.02 | -0.53 | 3.76 | 3.83 | 3.71 | 2300562 |
| 1730241600 | 3.74 | 0.08 | 2.19 | 3.63 | 3.81 | 3.6 | 4289947 |
| 1730155200 | 3.66 | -0.05 | -1.35 | 3.73 | 3.765 | 3.63 | 2707030 |
| 1729896000 | 3.71 | -0.2 | -5.12 | 3.9 | 3.91 | 3.71 | 2185000 |
| 1729809600 | 3.91 | -0.28 | -6.68 | 3.85 | 4.015 | 3.77 | 2148357 |
| 1729723200 | 4.19 | -0.02 | -0.48 | 4.19 | 4.25 | 4.16 | 1255646 |
| 1729636800 | 4.21 | 0.04 | 0.96 | 4.16 | 4.225 | 4.14 | 1279943 |
| 1729550400 | 4.17 | -0.07 | -1.65 | 4.23 | 4.24 | 4.17 | 1141962 |
| 1729291200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.26 | 4.1 | 1942935 |
| 1729204800 | 4.14 | 0.17 | 4.28 | 4.08 | 4.16 | 4.05 | 1971052 |
| 1729118400 | 3.97 | 0.01 | 0.25 | 4 | 4.08 | 3.89 | 1763887 |
| 1729032000 | 3.96 | 0.13 | 3.39 | 3.93 | 4.08 | 3.89 | 2914885 |
| 1728945600 | 3.83 | 0.1 | 2.68 | 3.73 | 3.83 | 3.7 | 920282 |
| 1728686400 | 3.73 | 0 | 0.00 | 3.75 | 3.77 | 3.72 | 836026 |
| 1728600000 | 3.73 | 0 | 0.00 | 3.69 | 3.77 | 3.68 | 847601 |
| 1728513600 | 3.73 | 0.05 | 1.36 | 3.66 | 3.76 | 3.655 | 864727 |
| 1728427200 | 3.68 | -0.02 | -0.54 | 3.69 | 3.73 | 3.6413 | 1012305 |
| 1728340800 | 3.7 | -0.05 | -1.33 | 3.74 | 3.77 | 3.66 | 850436 |
| 1728081600 | 3.75 | 0.08 | 2.18 | 3.69 | 3.785 | 3.69 | 1231903 |
| 1727995200 | 3.67 | -0.04 | -1.08 | 3.7 | 3.7 | 3.63 | 842413 |
| 1727908800 | 3.71 | -0.08 | -2.11 | 3.8 | 3.8 | 3.685 | 770212 |
| 1727822400 | 3.79 | 0.02 | 0.53 | 3.73 | 3.805 | 3.715 | 923172 |
| 1727736000 | 3.77 | 0.03 | 0.80 | 3.74 | 3.775 | 3.7 | 1164940 |
| 1727476800 | 3.74 | 0.02 | 0.54 | 3.74 | 3.8 | 3.715 | 1157367 |
| 1727390400 | 3.72 | 0.02 | 0.54 | 3.73 | 3.77 | 3.71 | 819026 |
| 1727304000 | 3.7 | -0.02 | -0.54 | 3.7 | 3.725 | 3.68 | 793795 |
| 1727217600 | 3.72 | 0.05 | 1.36 | 3.67 | 3.735 | 3.67 | 1070556 |
| 1727131200 | 3.67 | 0.05 | 1.38 | 3.62 | 3.68 | 3.565 | 1001871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
