Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.390
-0.130 (-2.88%)
At close: Mar 9, 2026, 4:00 PM EDT
4.320
-0.070 (-1.59%)
After-hours: Mar 9, 2026, 4:32 PM EDT
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.46 | 4.48 | 4.32 | 4.38 | - | -3.21% | 1,660,596 |
| Mar 6, 2026 | 4.58 | 4.61 | 4.46 | 4.52 | 4.52 | -1.74% | 908,879 |
| Mar 5, 2026 | 4.70 | 4.77 | 4.52 | 4.60 | 4.60 | -2.54% | 2,812,452 |
| Mar 4, 2026 | 4.76 | 4.81 | 4.69 | 4.72 | 4.72 | -1.05% | 2,463,526 |
| Mar 3, 2026 | 4.74 | 4.80 | 4.66 | 4.77 | 4.77 | -1.65% | 1,556,268 |
| Mar 2, 2026 | 4.82 | 4.89 | 4.72 | 4.85 | 4.85 | - | 4,193,620 |
| Feb 27, 2026 | 4.71 | 4.96 | 4.69 | 4.85 | 4.85 | 5.21% | 2,840,940 |
| Feb 26, 2026 | 4.75 | 4.97 | 4.54 | 4.61 | 4.61 | 0.66% | 4,617,472 |
| Feb 25, 2026 | 4.70 | 4.74 | 4.53 | 4.58 | 4.58 | -2.55% | 3,623,464 |
| Feb 24, 2026 | 4.72 | 4.77 | 4.65 | 4.70 | 4.70 | -0.21% | 1,080,048 |
| Feb 23, 2026 | 4.67 | 4.76 | 4.63 | 4.71 | 4.71 | 0.21% | 1,094,841 |
| Feb 20, 2026 | 4.74 | 4.76 | 4.63 | 4.70 | 4.70 | -0.84% | 1,022,445 |
| Feb 19, 2026 | 4.76 | 4.79 | 4.69 | 4.74 | 4.74 | -0.84% | 846,309 |
| Feb 18, 2026 | 4.81 | 4.82 | 4.72 | 4.78 | 4.78 | -0.62% | 1,167,974 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.76 | 4.81 | 4.81 | -1.03% | 719,168 |
| Feb 13, 2026 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | 1.25% | 777,721 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.79 | 4.80 | 4.80 | -1.84% | 817,244 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.86 | 4.89 | 4.89 | -0.41% | 690,797 |
| Feb 10, 2026 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | 1.45% | 1,501,981 |
| Feb 9, 2026 | 4.79 | 4.88 | 4.73 | 4.84 | 4.84 | 1.04% | 850,251 |
| Feb 6, 2026 | 4.85 | 4.87 | 4.78 | 4.79 | 4.79 | -0.42% | 978,571 |
| Feb 5, 2026 | 4.84 | 5.03 | 4.78 | 4.81 | 4.81 | -0.62% | 2,449,196 |
| Feb 4, 2026 | 4.68 | 4.87 | 4.64 | 4.84 | 4.84 | 4.31% | 1,399,268 |
| Feb 3, 2026 | 4.48 | 4.69 | 4.46 | 4.64 | 4.64 | 4.27% | 1,478,359 |
| Feb 2, 2026 | 4.40 | 4.55 | 4.37 | 4.45 | 4.45 | 1.37% | 1,667,856 |
| Jan 30, 2026 | 4.39 | 4.41 | 4.35 | 4.39 | 4.39 | -0.90% | 624,514 |
| Jan 29, 2026 | 4.42 | 4.45 | 4.35 | 4.43 | 4.43 | 0.45% | 501,534 |
| Jan 28, 2026 | 4.45 | 4.46 | 4.40 | 4.41 | 4.41 | -0.68% | 471,782 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.38 | 4.44 | 4.44 | 0.68% | 776,784 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | - | 466,652 |
| Jan 23, 2026 | 4.33 | 4.42 | 4.30 | 4.41 | 4.41 | 1.85% | 599,335 |
| Jan 22, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | 0.93% | 914,705 |
| Jan 21, 2026 | 4.15 | 4.31 | 4.15 | 4.29 | 4.29 | 4.13% | 1,657,807 |
| Jan 20, 2026 | 4.35 | 4.37 | 4.11 | 4.12 | 4.12 | -5.72% | 779,294 |
| Jan 16, 2026 | 4.38 | 4.43 | 4.30 | 4.37 | 4.37 | -0.46% | 2,968,700 |
| Jan 15, 2026 | 4.43 | 4.43 | 4.36 | 4.39 | 4.39 | - | 788,525 |
| Jan 14, 2026 | 4.33 | 4.40 | 4.33 | 4.39 | 4.39 | 1.86% | 714,601 |
| Jan 13, 2026 | 4.31 | 4.32 | 4.25 | 4.31 | 4.31 | 0.70% | 754,644 |
| Jan 12, 2026 | 4.26 | 4.31 | 4.22 | 4.28 | 4.28 | 0.47% | 507,232 |
| Jan 9, 2026 | 4.27 | 4.35 | 4.16 | 4.26 | 4.26 | -2.07% | 531,203 |
| Jan 8, 2026 | 4.26 | 4.38 | 4.26 | 4.35 | 4.35 | 1.64% | 733,705 |
| Jan 7, 2026 | 4.23 | 4.31 | 4.14 | 4.28 | 4.28 | 1.90% | 1,140,720 |
| Jan 6, 2026 | 4.19 | 4.37 | 4.18 | 4.20 | 4.20 | 1.94% | 1,282,787 |
| Jan 5, 2026 | 4.12 | 4.16 | 4.05 | 4.12 | 4.12 | -0.72% | 1,246,648 |
| Jan 2, 2026 | 4.10 | 4.16 | 4.07 | 4.15 | 4.15 | 1.22% | 585,729 |
| Dec 31, 2025 | 4.08 | 4.12 | 4.07 | 4.10 | 4.10 | - | 461,421 |
| Dec 30, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | -0.49% | 592,864 |
| Dec 29, 2025 | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | 1.48% | 588,035 |
| Dec 26, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 355,075 |
| Dec 24, 2025 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | 0.50% | 247,416 |
| Dec 23, 2025 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | - | 664,563 |
| Dec 22, 2025 | 4.06 | 4.11 | 4.04 | 4.04 | 4.04 | -0.49% | 779,210 |
| Dec 19, 2025 | 4.20 | 4.21 | 4.04 | 4.06 | 4.06 | -3.79% | 2,193,351 |
| Dec 18, 2025 | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | 1.69% | 3,061,096 |
| Dec 17, 2025 | 4.11 | 4.19 | 4.09 | 4.15 | 4.15 | 0.97% | 1,194,892 |
| Dec 16, 2025 | 4.21 | 4.21 | 4.10 | 4.11 | 4.11 | -2.38% | 1,455,131 |
| Dec 15, 2025 | 4.15 | 4.26 | 4.12 | 4.21 | 4.21 | 2.43% | 821,156 |
| Dec 12, 2025 | 4.09 | 4.15 | 4.08 | 4.11 | 4.11 | 0.98% | 1,091,286 |
| Dec 11, 2025 | 4.02 | 4.09 | 4.01 | 4.07 | 4.07 | 1.50% | 1,019,753 |
| Dec 10, 2025 | 3.89 | 4.05 | 3.88 | 4.01 | 4.01 | 3.35% | 1,118,575 |
| Dec 9, 2025 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | 0.26% | 870,786 |
| Dec 8, 2025 | 3.92 | 3.93 | 3.84 | 3.87 | 3.87 | -1.02% | 940,396 |
| 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% | 988,365 |
| Dec 1, 2025 | 3.75 | 3.86 | 3.71 | 3.79 | 3.79 | 1.07% | 1,757,388 |
| Nov 28, 2025 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | - | 689,515 |
| 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% | 924,732 |
| 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% | 1,243,699 |
| 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 |