Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
48.43
+0.19 (0.39%)
At close: Feb 27, 2026, 4:00 PM EST
47.81
-0.62 (-1.28%)
After-hours: Feb 27, 2026, 7:24 PM EST
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.47 | 48.81 | 48.20 | 48.62 | 48.62 | 0.79% | 2,394,113 |
| Feb 26, 2026 | 48.69 | 48.90 | 47.94 | 48.24 | 48.24 | -1.19% | 3,623,877 |
| Feb 25, 2026 | 49.34 | 49.35 | 47.65 | 48.82 | 48.82 | -2.71% | 4,760,423 |
| Feb 24, 2026 | 50.71 | 50.94 | 50.06 | 50.18 | 49.53 | -0.79% | 4,405,601 |
| Feb 23, 2026 | 49.94 | 50.67 | 49.86 | 50.58 | 49.92 | 0.18% | 3,815,172 |
| Feb 20, 2026 | 49.63 | 50.53 | 49.46 | 50.49 | 49.84 | 1.94% | 6,470,697 |
| Feb 19, 2026 | 49.64 | 50.24 | 49.15 | 49.53 | 48.89 | -0.12% | 4,013,624 |
| Feb 18, 2026 | 49.47 | 49.95 | 49.33 | 49.59 | 48.95 | 0.06% | 4,199,782 |
| Feb 17, 2026 | 50.00 | 50.02 | 48.94 | 49.56 | 48.92 | -1.06% | 5,065,404 |
| Feb 13, 2026 | 49.90 | 50.58 | 49.48 | 50.09 | 49.44 | 0.70% | 5,652,368 |
| Feb 12, 2026 | 49.85 | 50.35 | 49.26 | 49.74 | 49.10 | -0.70% | 6,944,655 |
| Feb 11, 2026 | 48.59 | 50.12 | 48.36 | 50.09 | 49.44 | 3.21% | 10,153,093 |
| Feb 10, 2026 | 48.60 | 49.04 | 48.38 | 48.53 | 47.90 | 0.25% | 4,205,544 |
| Feb 9, 2026 | 47.73 | 48.66 | 47.10 | 48.41 | 47.78 | 0.50% | 5,383,233 |
| Feb 6, 2026 | 47.80 | 48.39 | 47.51 | 48.17 | 47.55 | 2.97% | 7,185,370 |
| Feb 5, 2026 | 48.57 | 48.85 | 46.72 | 46.78 | 46.17 | -3.67% | 9,167,383 |
| Feb 4, 2026 | 46.14 | 48.80 | 46.14 | 48.56 | 47.93 | 8.10% | 11,166,785 |
| Feb 3, 2026 | 43.93 | 45.18 | 43.67 | 44.92 | 44.34 | 2.67% | 8,940,202 |
| Feb 2, 2026 | 44.27 | 44.29 | 43.32 | 43.75 | 43.18 | -1.13% | 7,831,778 |
| Jan 30, 2026 | 43.52 | 44.29 | 43.21 | 44.25 | 43.68 | 0.82% | 6,783,036 |
| Jan 29, 2026 | 44.20 | 44.48 | 43.65 | 43.89 | 43.32 | -0.68% | 7,816,343 |
| Jan 28, 2026 | 44.79 | 45.00 | 43.87 | 44.19 | 43.62 | -1.19% | 5,409,453 |
| Jan 27, 2026 | 44.32 | 44.80 | 44.18 | 44.72 | 44.14 | 0.43% | 4,180,861 |
| Jan 26, 2026 | 44.60 | 44.96 | 44.13 | 44.53 | 43.95 | 0.56% | 6,198,444 |
| Jan 23, 2026 | 42.60 | 44.40 | 42.51 | 44.28 | 43.71 | 3.53% | 15,260,839 |
| Jan 22, 2026 | 42.35 | 43.14 | 42.32 | 42.77 | 42.22 | 0.87% | 6,423,955 |
| Jan 21, 2026 | 41.57 | 42.41 | 41.41 | 42.40 | 41.85 | 2.99% | 6,211,527 |
| Jan 20, 2026 | 42.07 | 42.15 | 40.93 | 41.17 | 40.64 | 0.56% | 9,774,113 |
| Jan 16, 2026 | 43.88 | 43.89 | 40.85 | 40.94 | 40.41 | -7.29% | 10,280,627 |
| Jan 15, 2026 | 44.56 | 45.49 | 43.38 | 44.16 | 43.59 | 0.14% | 4,352,528 |
| Jan 14, 2026 | 44.10 | 44.70 | 44.00 | 44.10 | 43.53 | 0.80% | 4,079,707 |
| Jan 13, 2026 | 43.25 | 43.83 | 43.05 | 43.75 | 43.18 | 1.63% | 4,942,071 |
| Jan 12, 2026 | 43.30 | 43.38 | 42.90 | 43.05 | 42.49 | -0.46% | 4,042,442 |
| Jan 9, 2026 | 43.30 | 43.43 | 42.85 | 43.25 | 42.69 | -0.23% | 3,036,934 |
| Jan 8, 2026 | 41.75 | 43.50 | 41.65 | 43.35 | 42.79 | 3.21% | 4,812,442 |
| Jan 7, 2026 | 43.40 | 43.48 | 41.93 | 42.00 | 41.46 | -1.98% | 3,989,215 |
| Jan 6, 2026 | 42.20 | 42.90 | 42.15 | 42.85 | 42.29 | 1.30% | 3,474,056 |
| Jan 5, 2026 | 41.78 | 42.40 | 41.55 | 42.30 | 41.75 | 0.59% | 3,644,287 |
| Jan 2, 2026 | 41.75 | 42.15 | 41.31 | 42.05 | 41.51 | 0.84% | 3,119,658 |
| Dec 31, 2025 | 41.90 | 41.98 | 41.65 | 41.70 | 41.16 | -0.60% | 1,737,643 |
| Dec 30, 2025 | 42.20 | 42.25 | 41.90 | 41.95 | 41.41 | -0.71% | 2,023,371 |
| Dec 29, 2025 | 41.65 | 42.30 | 41.55 | 42.25 | 41.70 | 1.56% | 3,110,121 |
| Dec 26, 2025 | 41.40 | 41.60 | 41.25 | 41.60 | 41.06 | 0.73% | 1,978,724 |
| Dec 24, 2025 | 41.45 | 41.55 | 41.28 | 41.30 | 40.77 | -0.12% | 2,090,041 |
| Dec 23, 2025 | 41.60 | 41.65 | 41.30 | 41.35 | 40.81 | -0.60% | 2,801,546 |
| Dec 22, 2025 | 41.45 | 41.63 | 41.30 | 41.60 | 41.06 | 0.36% | 3,166,804 |
| Dec 19, 2025 | 41.60 | 41.85 | 41.35 | 41.45 | 40.91 | -0.60% | 6,890,412 |
| Dec 18, 2025 | 42.00 | 42.20 | 41.53 | 41.70 | 41.16 | -0.36% | 3,617,987 |
| Dec 17, 2025 | 41.50 | 42.15 | 41.40 | 41.85 | 41.31 | 0.60% | 3,771,387 |
| Dec 16, 2025 | 41.85 | 42.23 | 41.20 | 41.60 | 41.06 | 0.85% | 4,065,289 |
| Dec 15, 2025 | 41.45 | 41.53 | 40.90 | 41.25 | 40.72 | 0.24% | 4,468,825 |
| Dec 12, 2025 | 41.75 | 41.94 | 41.15 | 41.15 | 40.62 | -1.20% | 3,295,403 |
| Dec 11, 2025 | 41.20 | 41.80 | 41.15 | 41.65 | 41.11 | 1.59% | 3,556,976 |
| Dec 10, 2025 | 40.65 | 41.05 | 40.45 | 41.00 | 40.47 | 1.11% | 3,754,372 |
| Dec 9, 2025 | 41.10 | 41.25 | 40.45 | 40.55 | 40.02 | -1.70% | 3,753,477 |
| Dec 8, 2025 | 41.50 | 41.50 | 41.10 | 41.25 | 40.72 | -0.60% | 3,418,696 |
| Dec 5, 2025 | 41.45 | 41.60 | 41.28 | 41.50 | 40.96 | -0.24% | 3,380,129 |
| Dec 4, 2025 | 42.20 | 42.45 | 41.58 | 41.60 | 41.06 | -1.65% | 3,321,032 |
| Dec 3, 2025 | 42.05 | 42.45 | 42.05 | 42.30 | 41.75 | 0.71% | 4,031,219 |
| Dec 2, 2025 | 42.80 | 42.80 | 41.55 | 42.00 | 41.46 | -1.64% | 3,944,639 |
| Dec 1, 2025 | 42.65 | 42.95 | 42.55 | 42.70 | 42.15 | 0.23% | 3,623,594 |
| Nov 28, 2025 | 42.30 | 42.90 | 42.15 | 42.60 | 42.05 | -1.16% | 1,729,834 |
| Nov 26, 2025 | 42.55 | 43.25 | 42.50 | 43.10 | 41.90 | 1.29% | 3,700,318 |
| Nov 25, 2025 | 42.60 | 42.83 | 42.30 | 42.55 | 41.37 | 0.47% | 7,057,584 |
| Nov 24, 2025 | 42.45 | 42.75 | 42.10 | 42.35 | 41.17 | -0.35% | 8,030,494 |
| Nov 21, 2025 | 42.00 | 42.83 | 41.80 | 42.50 | 41.32 | 1.67% | 6,196,394 |
| Nov 20, 2025 | 42.15 | 42.55 | 41.80 | 41.80 | 40.64 | -0.71% | 3,986,529 |
| Nov 19, 2025 | 42.40 | 42.47 | 41.78 | 42.10 | 40.93 | -0.47% | 3,564,158 |
| Nov 18, 2025 | 42.20 | 42.38 | 41.75 | 42.30 | 41.12 | 0.12% | 5,396,961 |
| Nov 17, 2025 | 42.35 | 42.50 | 42.05 | 42.25 | 41.07 | -0.35% | 4,643,369 |
| Nov 14, 2025 | 42.50 | 42.90 | 42.13 | 42.40 | 41.22 | -1.17% | 4,313,670 |
| Nov 13, 2025 | 42.75 | 43.75 | 42.65 | 42.90 | 41.71 | 2.02% | 5,768,748 |
| Nov 12, 2025 | 42.60 | 42.75 | 42.05 | 42.05 | 40.88 | -0.59% | 3,767,328 |
| Nov 11, 2025 | 42.30 | 42.65 | 42.20 | 42.30 | 41.12 | 0.36% | 3,865,099 |
| Nov 10, 2025 | 42.10 | 42.30 | 41.60 | 42.15 | 40.98 | 0.72% | 5,274,907 |
| Nov 7, 2025 | 41.25 | 41.85 | 40.85 | 41.85 | 40.68 | 1.82% | 5,304,982 |
| Nov 6, 2025 | 41.55 | 42.88 | 40.65 | 41.10 | 39.96 | 1.86% | 8,496,623 |
| Nov 5, 2025 | 39.60 | 40.63 | 39.35 | 40.35 | 39.23 | 2.54% | 9,408,469 |
| Nov 4, 2025 | 38.90 | 39.75 | 38.73 | 39.35 | 38.25 | 0.13% | 6,224,440 |
| Nov 3, 2025 | 39.20 | 39.45 | 38.83 | 39.30 | 38.21 | -0.51% | 6,718,832 |
| Oct 31, 2025 | 39.00 | 39.55 | 38.33 | 39.50 | 38.40 | 0.64% | 7,728,404 |
| Oct 30, 2025 | 39.65 | 40.18 | 39.13 | 39.25 | 38.16 | -1.88% | 7,276,036 |
| Oct 29, 2025 | 41.45 | 41.50 | 39.65 | 40.00 | 38.89 | -4.19% | 8,165,305 |
| Oct 28, 2025 | 41.35 | 42.05 | 41.15 | 41.75 | 40.59 | 0.97% | 6,984,187 |
| Oct 27, 2025 | 40.90 | 41.40 | 40.85 | 41.35 | 40.20 | 1.60% | 4,647,092 |
| Oct 24, 2025 | 41.35 | 41.40 | 40.55 | 40.70 | 39.57 | -1.09% | 3,762,836 |
| Oct 23, 2025 | 40.85 | 41.20 | 40.55 | 41.15 | 40.00 | 1.11% | 3,546,958 |
| Oct 22, 2025 | 40.70 | 41.25 | 40.68 | 40.70 | 39.57 | - | 3,924,017 |
| Oct 21, 2025 | 40.75 | 40.90 | 40.55 | 40.70 | 39.57 | -0.12% | 2,389,128 |
| Oct 20, 2025 | 40.75 | 40.85 | 40.55 | 40.75 | 39.62 | - | 2,298,350 |
| Oct 17, 2025 | 40.70 | 40.98 | 40.45 | 40.75 | 39.62 | 0.12% | 3,464,822 |
| Oct 16, 2025 | 40.30 | 40.95 | 40.10 | 40.70 | 39.57 | 1.12% | 6,076,507 |
| Oct 15, 2025 | 40.65 | 40.80 | 40.05 | 40.25 | 39.13 | -0.62% | 2,926,530 |
| Oct 14, 2025 | 39.55 | 40.80 | 39.45 | 40.50 | 39.37 | 1.50% | 4,438,574 |
| Oct 13, 2025 | 40.10 | 40.95 | 39.85 | 39.90 | 38.79 | 0.63% | 4,647,764 |
| Oct 10, 2025 | 39.65 | 40.55 | 39.50 | 39.65 | 38.55 | 1.41% | 5,128,621 |
| Oct 9, 2025 | 40.00 | 40.03 | 39.05 | 39.10 | 38.01 | -1.88% | 3,738,820 |
| Oct 8, 2025 | 39.95 | 40.15 | 39.80 | 39.85 | 38.74 | 0.13% | 2,283,268 |
| Oct 7, 2025 | 40.40 | 40.60 | 39.70 | 39.80 | 38.69 | -1.36% | 3,106,087 |
| Oct 6, 2025 | 40.80 | 40.95 | 40.30 | 40.35 | 39.23 | -1.34% | 2,491,906 |