Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
3.910
+0.030 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
3.940
+0.030 (0.77%)
After-hours: Dec 5, 2025, 7:00 PM EST
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | 0.77% | 892,479 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | -1.02% | 781,595 |
| Dec 3, 2025 | 3.89 | 3.95 | 3.88 | 3.92 | 3.92 | 1.55% | 689,615 |
| Dec 2, 2025 | 3.81 | 3.88 | 3.77 | 3.86 | 3.86 | 1.85% | 848,233 |
| Dec 1, 2025 | 3.75 | 3.86 | 3.71 | 3.79 | 3.79 | 1.07% | 1,757,169 |
| Nov 28, 2025 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | - | 683,797 |
| Nov 26, 2025 | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | - | 812,135 |
| Nov 25, 2025 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | 0.81% | 924,719 |
| Nov 24, 2025 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -1.06% | 1,113,152 |
| Nov 21, 2025 | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | 1.08% | 1,229,310 |
| Nov 20, 2025 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 0.54% | 1,243,662 |
| Nov 19, 2025 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | - | 1,115,560 |
| Nov 18, 2025 | 3.58 | 3.71 | 3.55 | 3.70 | 3.70 | 3.35% | 1,105,400 |
| Nov 17, 2025 | 3.57 | 3.62 | 3.52 | 3.58 | 3.58 | -0.56% | 2,196,001 |
| Nov 14, 2025 | 3.58 | 3.65 | 3.55 | 3.60 | 3.60 | - | 1,370,137 |
| Nov 13, 2025 | 3.53 | 3.63 | 3.52 | 3.60 | 3.60 | 1.41% | 1,091,119 |
| Nov 12, 2025 | 3.48 | 3.58 | 3.46 | 3.55 | 3.55 | 1.72% | 2,249,039 |
| Nov 11, 2025 | 3.40 | 3.51 | 3.40 | 3.49 | 3.49 | 4.49% | 1,615,168 |
| Nov 10, 2025 | 3.43 | 3.44 | 3.31 | 3.34 | 3.34 | -1.76% | 876,932 |
| Nov 7, 2025 | 3.30 | 3.41 | 3.29 | 3.40 | 3.40 | 2.41% | 1,309,723 |
| Nov 6, 2025 | 3.42 | 3.46 | 3.32 | 3.32 | 3.32 | -3.21% | 740,084 |
| Nov 5, 2025 | 3.39 | 3.46 | 3.34 | 3.43 | 3.43 | 2.08% | 1,164,099 |
| Nov 4, 2025 | 3.36 | 3.41 | 3.32 | 3.36 | 3.36 | -0.59% | 1,009,963 |
| Nov 3, 2025 | 3.45 | 3.49 | 3.38 | 3.38 | 3.38 | -5.32% | 1,255,667 |
| Oct 31, 2025 | 3.55 | 3.60 | 3.48 | 3.57 | 3.47 | 0.85% | 1,497,654 |
| Oct 30, 2025 | 3.69 | 3.69 | 3.54 | 3.54 | 3.44 | -3.28% | 1,106,507 |
| Oct 29, 2025 | 3.73 | 3.75 | 3.66 | 3.66 | 3.56 | -1.88% | 3,467,600 |
| Oct 28, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.63 | -1.06% | 1,666,450 |
| Oct 27, 2025 | 3.80 | 3.88 | 3.76 | 3.77 | 3.66 | -0.53% | 1,377,423 |
| Oct 24, 2025 | 4.05 | 4.05 | 3.76 | 3.79 | 3.68 | -5.72% | 1,729,525 |
| Oct 23, 2025 | 4.00 | 4.25 | 3.92 | 4.02 | 3.91 | 7.77% | 3,194,337 |
| Oct 22, 2025 | 3.75 | 3.80 | 3.70 | 3.73 | 3.63 | -0.53% | 2,127,033 |
| Oct 21, 2025 | 3.83 | 3.83 | 3.70 | 3.75 | 3.64 | - | 586,306 |
| Oct 20, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.64 | - | 710,670 |
| Oct 17, 2025 | 3.78 | 3.81 | 3.74 | 3.75 | 3.64 | -1.06% | 521,943 |
| Oct 16, 2025 | 3.70 | 3.83 | 3.69 | 3.79 | 3.68 | 2.43% | 2,463,383 |
| Oct 15, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.60 | -0.54% | 902,256 |
| Oct 14, 2025 | 3.68 | 3.74 | 3.65 | 3.72 | 3.62 | 0.54% | 989,312 |
| Oct 13, 2025 | 3.70 | 3.77 | 3.67 | 3.70 | 3.60 | 1.93% | 1,083,729 |
| Oct 10, 2025 | 3.65 | 3.68 | 3.62 | 3.63 | 3.53 | -1.09% | 1,702,987 |
| Oct 9, 2025 | 3.70 | 3.72 | 3.65 | 3.67 | 3.57 | -1.08% | 1,040,208 |
| Oct 8, 2025 | 3.70 | 3.71 | 3.66 | 3.71 | 3.61 | 0.27% | 1,119,483 |
| Oct 7, 2025 | 3.75 | 3.76 | 3.65 | 3.70 | 3.60 | -1.33% | 1,460,687 |
| Oct 6, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.64 | -4.34% | 1,853,287 |
| Oct 3, 2025 | 3.97 | 4.01 | 3.91 | 3.92 | 3.81 | -1.26% | 594,565 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.86 | 0.25% | 601,031 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.89 | 3.96 | 3.85 | -0.75% | 685,806 |
| Sep 30, 2025 | 3.96 | 3.99 | 3.92 | 3.99 | 3.88 | 1.01% | 749,491 |
| Sep 29, 2025 | 3.95 | 3.99 | 3.87 | 3.95 | 3.84 | 0.25% | 815,852 |
| Sep 26, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.83 | 2.60% | 735,566 |
| Sep 25, 2025 | 3.91 | 3.92 | 3.83 | 3.84 | 3.73 | -2.04% | 826,251 |
| Sep 24, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | 3.81 | 1.82% | 1,052,818 |
| Sep 23, 2025 | 3.91 | 3.92 | 3.80 | 3.85 | 3.74 | -1.53% | 1,184,920 |
| Sep 22, 2025 | 3.85 | 3.99 | 3.85 | 3.91 | 3.80 | 1.30% | 2,080,594 |
| Sep 19, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.75 | 2.39% | 3,883,392 |
| Sep 18, 2025 | 3.72 | 3.81 | 3.70 | 3.77 | 3.66 | 1.89% | 1,926,362 |
| Sep 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.60 | 2.49% | 2,318,050 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.51 | 0.28% | 1,071,320 |
| Sep 15, 2025 | 3.57 | 3.62 | 3.53 | 3.60 | 3.50 | 1.12% | 1,400,832 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.46 | -0.56% | 550,221 |
| Sep 11, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.48 | 1.99% | 1,005,992 |
| Sep 10, 2025 | 3.49 | 3.58 | 3.43 | 3.51 | 3.41 | - | 1,335,164 |
| Sep 9, 2025 | 3.55 | 3.56 | 3.48 | 3.51 | 3.41 | -1.13% | 656,655 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | 3.45 | -0.84% | 837,306 |
| Sep 5, 2025 | 3.57 | 3.64 | 3.55 | 3.58 | 3.48 | 0.85% | 545,708 |
| Sep 4, 2025 | 3.53 | 3.58 | 3.51 | 3.55 | 3.45 | 1.14% | 790,519 |
| Sep 3, 2025 | 3.61 | 3.62 | 3.49 | 3.51 | 3.41 | -3.31% | 1,249,909 |
| Sep 2, 2025 | 3.67 | 3.68 | 3.62 | 3.63 | 3.53 | -1.63% | 931,810 |
| Aug 29, 2025 | 3.65 | 3.70 | 3.64 | 3.69 | 3.59 | 1.37% | 689,015 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.63 | 3.64 | 3.54 | -1.36% | 788,713 |
| Aug 27, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.59 | 0.54% | 779,886 |
| Aug 26, 2025 | 3.67 | 3.70 | 3.65 | 3.67 | 3.57 | -0.27% | 691,740 |
| Aug 25, 2025 | 3.75 | 3.79 | 3.65 | 3.68 | 3.58 | -2.39% | 715,775 |
| Aug 22, 2025 | 3.74 | 3.80 | 3.71 | 3.77 | 3.66 | 1.62% | 1,023,913 |
| Aug 21, 2025 | 3.71 | 3.75 | 3.66 | 3.71 | 3.61 | - | 661,414 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.68 | 3.71 | 3.61 | -0.27% | 631,449 |
| Aug 19, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.62 | -1.33% | 774,297 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.75 | 3.77 | 3.66 | -1.31% | 689,480 |
| Aug 15, 2025 | 3.86 | 3.89 | 3.81 | 3.82 | 3.71 | -1.04% | 712,964 |
| Aug 14, 2025 | 3.91 | 3.94 | 3.80 | 3.86 | 3.75 | -2.53% | 759,410 |
| Aug 13, 2025 | 3.99 | 4.02 | 3.93 | 3.96 | 3.85 | -0.25% | 948,811 |
| Aug 12, 2025 | 3.89 | 4.00 | 3.87 | 3.97 | 3.86 | 2.85% | 1,359,668 |
| Aug 11, 2025 | 3.80 | 3.90 | 3.78 | 3.86 | 3.75 | 2.39% | 1,347,361 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.77 | 3.77 | 3.66 | -0.79% | 1,086,771 |
| Aug 7, 2025 | 3.78 | 3.84 | 3.75 | 3.80 | 3.69 | -1.55% | 1,329,322 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.82 | 3.86 | 3.65 | -1.53% | 1,907,406 |
| Aug 5, 2025 | 3.95 | 3.97 | 3.89 | 3.92 | 3.71 | 0.26% | 1,750,084 |
| Aug 4, 2025 | 3.95 | 3.98 | 3.90 | 3.91 | 3.70 | - | 1,450,480 |
| Aug 1, 2025 | 3.87 | 3.94 | 3.86 | 3.91 | 3.70 | -1.26% | 1,858,579 |
| Jul 31, 2025 | 3.93 | 4.02 | 3.92 | 3.96 | 3.75 | -0.50% | 1,829,806 |
| Jul 30, 2025 | 3.99 | 4.03 | 3.92 | 3.98 | 3.77 | - | 2,011,969 |
| Jul 29, 2025 | 3.96 | 4.06 | 3.95 | 3.98 | 3.77 | -0.50% | 2,496,825 |
| Jul 28, 2025 | 3.71 | 4.07 | 3.66 | 4.00 | 3.79 | 6.38% | 5,613,541 |
| Jul 25, 2025 | 3.87 | 3.90 | 3.75 | 3.76 | 3.56 | -3.09% | 2,193,585 |
| Jul 24, 2025 | 4.58 | 4.59 | 3.84 | 3.88 | 3.67 | -16.38% | 5,564,126 |
| Jul 23, 2025 | 4.65 | 4.66 | 4.60 | 4.64 | 4.39 | 0.65% | 986,331 |
| Jul 22, 2025 | 4.53 | 4.68 | 4.53 | 4.61 | 4.36 | 1.99% | 1,360,743 |
| Jul 21, 2025 | 4.61 | 4.63 | 4.52 | 4.52 | 4.28 | -1.09% | 955,134 |
| Jul 18, 2025 | 4.56 | 4.59 | 4.50 | 4.57 | 4.33 | 0.44% | 918,882 |
| Jul 17, 2025 | 4.60 | 4.63 | 4.54 | 4.55 | 4.31 | -1.09% | 812,820 |