Ardagh Metal Packaging S.A. (AMBP)
NYSE: AMBP · Real-Time Price · USD
4.610
+0.110 (2.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ardagh Metal Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.52 | 4.65 | 4.51 | 4.61 | 4.61 | 2.44% | 3,670,362 |
| Jun 25, 2026 | 4.53 | 4.55 | 4.44 | 4.50 | 4.50 | 0.45% | 1,802,060 |
| Jun 24, 2026 | 4.59 | 4.67 | 4.45 | 4.48 | 4.48 | -2.18% | 3,351,929 |
| Jun 23, 2026 | 4.50 | 4.60 | 4.43 | 4.58 | 4.58 | 1.78% | 2,403,553 |
| Jun 22, 2026 | 4.35 | 4.52 | 4.33 | 4.50 | 4.50 | 3.69% | 1,333,969 |
| Jun 18, 2026 | 4.41 | 4.48 | 4.34 | 4.34 | 4.34 | -0.23% | 1,796,939 |
| Jun 17, 2026 | 4.34 | 4.49 | 4.27 | 4.35 | 4.35 | -0.23% | 1,714,252 |
| Jun 16, 2026 | 4.26 | 4.37 | 4.25 | 4.36 | 4.36 | 2.83% | 1,601,445 |
| Jun 15, 2026 | 4.28 | 4.35 | 4.19 | 4.24 | 4.24 | 0.95% | 2,313,926 |
| Jun 12, 2026 | 4.08 | 4.23 | 4.08 | 4.20 | 4.20 | 3.45% | 3,302,419 |
| Jun 11, 2026 | 3.97 | 4.08 | 3.92 | 4.06 | 4.06 | 2.78% | 4,110,596 |
| Jun 10, 2026 | 4.09 | 4.11 | 4.05 | 4.05 | 3.95 | -0.49% | 1,005,631 |
| Jun 9, 2026 | 3.96 | 4.09 | 3.96 | 4.07 | 3.97 | 3.56% | 1,503,827 |
| Jun 8, 2026 | 3.94 | 3.96 | 3.88 | 3.93 | 3.83 | -0.25% | 1,221,124 |
| Jun 5, 2026 | 3.98 | 4.02 | 3.91 | 3.94 | 3.84 | -1.01% | 1,025,186 |
| Jun 4, 2026 | 4.05 | 4.07 | 3.95 | 3.98 | 3.88 | - | 934,887 |
| Jun 3, 2026 | 4.03 | 4.05 | 3.95 | 3.98 | 3.88 | -1.97% | 1,130,080 |
| Jun 2, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 3.96 | 1.00% | 1,011,726 |
| Jun 1, 2026 | 4.03 | 4.03 | 3.93 | 4.02 | 3.92 | -0.25% | 1,259,441 |
| May 29, 2026 | 4.22 | 4.22 | 4.00 | 4.03 | 3.93 | -4.05% | 1,159,401 |
| May 28, 2026 | 4.16 | 4.25 | 4.14 | 4.20 | 4.10 | 0.48% | 1,111,255 |
| May 27, 2026 | 4.12 | 4.28 | 4.12 | 4.18 | 4.08 | 2.45% | 1,151,925 |
| May 26, 2026 | 4.07 | 4.09 | 4.02 | 4.08 | 3.98 | 0.99% | 2,060,423 |
| May 22, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 3.94 | -0.74% | 585,350 |
| May 21, 2026 | 4.02 | 4.12 | 3.95 | 4.07 | 3.97 | 0.49% | 3,746,846 |
| May 20, 2026 | 3.95 | 4.09 | 3.92 | 4.05 | 3.95 | 2.02% | 2,801,397 |
| May 19, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.87 | -1.00% | 933,123 |
| May 18, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 3.91 | 1.52% | 1,347,415 |
| May 15, 2026 | 3.99 | 4.00 | 3.90 | 3.95 | 3.85 | -1.50% | 1,692,619 |
| May 14, 2026 | 4.03 | 4.05 | 3.98 | 4.01 | 3.91 | - | 806,507 |
| May 13, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 3.91 | 0.25% | 1,339,208 |
| May 12, 2026 | 3.98 | 4.05 | 3.95 | 4.00 | 3.90 | 0.76% | 1,284,789 |
| May 11, 2026 | 4.00 | 4.02 | 3.92 | 3.97 | 3.87 | -0.75% | 979,472 |
| May 8, 2026 | 3.97 | 4.05 | 3.96 | 4.00 | 3.90 | 1.01% | 539,524 |
| May 7, 2026 | 3.99 | 4.01 | 3.95 | 3.96 | 3.86 | -0.25% | 810,817 |
| May 6, 2026 | 4.00 | 4.09 | 3.96 | 3.97 | 3.87 | 1.02% | 873,697 |
| May 5, 2026 | 3.96 | 4.01 | 3.90 | 3.93 | 3.83 | -0.25% | 919,852 |
| May 4, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.84 | - | 975,911 |
| May 1, 2026 | 3.88 | 3.97 | 3.85 | 3.94 | 3.84 | 2.34% | 702,942 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.81 | 3.85 | 3.75 | - | 903,405 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.74 | 3.85 | 3.75 | -1.28% | 1,859,263 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.84 | 3.90 | 3.80 | -2.01% | 1,164,117 |
| Apr 27, 2026 | 4.03 | 4.09 | 3.97 | 3.98 | 3.88 | -0.75% | 1,631,522 |
| Apr 24, 2026 | 3.95 | 4.02 | 3.87 | 4.01 | 3.91 | 1.78% | 1,087,892 |
| Apr 23, 2026 | 4.15 | 4.15 | 3.86 | 3.94 | 3.84 | 2.34% | 1,724,755 |
| Apr 22, 2026 | 3.94 | 3.96 | 3.83 | 3.85 | 3.75 | -2.28% | 1,492,239 |
| Apr 21, 2026 | 4.09 | 4.12 | 3.93 | 3.94 | 3.84 | -4.14% | 1,092,273 |
| Apr 20, 2026 | 4.19 | 4.20 | 4.10 | 4.11 | 4.01 | -2.14% | 797,686 |
| Apr 17, 2026 | 4.18 | 4.27 | 4.17 | 4.20 | 4.10 | 1.94% | 1,004,583 |
| Apr 16, 2026 | 4.08 | 4.19 | 4.08 | 4.12 | 4.02 | 0.24% | 768,459 |
| Apr 15, 2026 | 4.07 | 4.11 | 4.04 | 4.11 | 4.01 | 0.49% | 791,292 |
| Apr 14, 2026 | 4.13 | 4.15 | 4.08 | 4.09 | 3.99 | -1.45% | 1,300,343 |
| Apr 13, 2026 | 4.09 | 4.16 | 4.07 | 4.15 | 4.05 | 0.73% | 751,675 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.10 | 4.12 | 4.02 | -0.72% | 1,229,483 |
| Apr 9, 2026 | 4.10 | 4.19 | 4.10 | 4.15 | 4.05 | - | 927,328 |
| Apr 8, 2026 | 4.06 | 4.16 | 4.04 | 4.15 | 4.05 | 6.14% | 1,678,723 |
| Apr 7, 2026 | 4.03 | 4.08 | 3.85 | 3.91 | 3.81 | -2.98% | 1,722,655 |
| Apr 6, 2026 | 4.07 | 4.10 | 4.00 | 4.03 | 3.93 | -1.47% | 607,151 |
| Apr 2, 2026 | 4.06 | 4.13 | 4.01 | 4.09 | 3.99 | -0.49% | 890,595 |
| Apr 1, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 4.01 | 1.48% | 1,158,653 |
| Mar 31, 2026 | 4.00 | 4.13 | 3.94 | 4.05 | 3.95 | 3.05% | 1,752,491 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.90 | 3.93 | 3.83 | -0.25% | 1,979,986 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.94 | 3.94 | 3.84 | -5.06% | 1,409,172 |
| Mar 26, 2026 | 4.22 | 4.27 | 4.15 | 4.15 | 4.05 | -2.35% | 1,171,888 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.18 | 4.25 | 4.15 | 2.16% | 2,452,183 |
| Mar 24, 2026 | 4.06 | 4.18 | 4.05 | 4.16 | 4.06 | 1.46% | 901,845 |
| Mar 23, 2026 | 4.00 | 4.13 | 3.98 | 4.10 | 4.00 | 4.59% | 2,165,126 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.82 | -2.73% | 2,396,165 |
| Mar 19, 2026 | 3.98 | 4.07 | 3.90 | 4.03 | 3.93 | 0.50% | 1,174,583 |
| Mar 18, 2026 | 4.19 | 4.20 | 4.00 | 4.01 | 3.91 | -5.20% | 1,073,138 |
| Mar 17, 2026 | 4.22 | 4.27 | 4.16 | 4.23 | 4.13 | 0.48% | 1,309,213 |
| Mar 16, 2026 | 4.16 | 4.21 | 4.09 | 4.21 | 4.11 | 2.68% | 1,351,781 |
| Mar 13, 2026 | 4.11 | 4.13 | 4.04 | 4.10 | 4.00 | -0.24% | 1,291,752 |
| Mar 12, 2026 | 4.19 | 4.23 | 4.08 | 4.11 | 4.01 | -3.07% | 1,774,941 |
| Mar 11, 2026 | 4.36 | 4.41 | 4.28 | 4.34 | 4.14 | -0.69% | 1,921,978 |
| Mar 10, 2026 | 4.36 | 4.45 | 4.30 | 4.37 | 4.16 | -0.46% | 2,765,331 |
| Mar 9, 2026 | 4.46 | 4.48 | 4.32 | 4.39 | 4.18 | -2.88% | 2,776,727 |
| Mar 6, 2026 | 4.58 | 4.61 | 4.46 | 4.52 | 4.31 | -1.74% | 953,136 |
| Mar 5, 2026 | 4.70 | 4.77 | 4.52 | 4.60 | 4.38 | -2.54% | 2,812,577 |
| Mar 4, 2026 | 4.76 | 4.81 | 4.69 | 4.72 | 4.50 | -1.05% | 2,495,706 |
| Mar 3, 2026 | 4.74 | 4.80 | 4.66 | 4.77 | 4.55 | -1.65% | 1,566,787 |
| Mar 2, 2026 | 4.82 | 4.89 | 4.72 | 4.85 | 4.62 | - | 4,209,959 |
| Feb 27, 2026 | 4.71 | 4.96 | 4.69 | 4.85 | 4.62 | 5.21% | 4,492,891 |
| Feb 26, 2026 | 4.75 | 4.97 | 4.54 | 4.61 | 4.39 | 0.66% | 4,633,760 |
| Feb 25, 2026 | 4.70 | 4.74 | 4.53 | 4.58 | 4.36 | -2.55% | 3,712,221 |
| Feb 24, 2026 | 4.72 | 4.77 | 4.65 | 4.70 | 4.48 | -0.21% | 1,143,919 |
| Feb 23, 2026 | 4.67 | 4.76 | 4.63 | 4.71 | 4.49 | 0.21% | 1,116,702 |
| Feb 20, 2026 | 4.74 | 4.76 | 4.63 | 4.70 | 4.48 | -0.84% | 1,085,634 |
| Feb 19, 2026 | 4.76 | 4.79 | 4.69 | 4.74 | 4.52 | -0.84% | 944,854 |
| Feb 18, 2026 | 4.81 | 4.82 | 4.72 | 4.78 | 4.55 | -0.62% | 1,168,669 |
| Feb 17, 2026 | 4.86 | 4.86 | 4.76 | 4.81 | 4.58 | -1.03% | 788,939 |
| Feb 13, 2026 | 4.80 | 4.89 | 4.77 | 4.86 | 4.63 | 1.25% | 777,733 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.79 | 4.80 | 4.57 | -1.84% | 817,249 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.86 | 4.89 | 4.66 | -0.41% | 1,059,689 |
| Feb 10, 2026 | 4.87 | 4.94 | 4.83 | 4.91 | 4.68 | 1.45% | 1,502,094 |
| Feb 9, 2026 | 4.79 | 4.88 | 4.73 | 4.84 | 4.61 | 1.04% | 850,729 |
| Feb 6, 2026 | 4.85 | 4.87 | 4.78 | 4.79 | 4.56 | -0.42% | 978,572 |
| Feb 5, 2026 | 4.84 | 5.03 | 4.78 | 4.81 | 4.58 | -0.62% | 2,449,551 |
| Feb 4, 2026 | 4.68 | 4.87 | 4.64 | 4.84 | 4.61 | 4.31% | 1,399,393 |
| Feb 3, 2026 | 4.48 | 4.69 | 4.46 | 4.64 | 4.42 | 4.27% | 1,478,663 |