Amcor plc (AMCR)
NYSE: AMCR · Real-Time Price · USD
8.30
-0.02 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.29 | 8.32 | 8.26 | 8.30 | 8.30 | -0.24% | 16,390,891 |
| Dec 4, 2025 | 8.44 | 8.49 | 8.32 | 8.32 | 8.32 | -1.65% | 16,323,336 |
| Dec 3, 2025 | 8.41 | 8.49 | 8.41 | 8.46 | 8.46 | 0.71% | 20,146,538 |
| Dec 2, 2025 | 8.56 | 8.56 | 8.31 | 8.40 | 8.40 | -1.64% | 19,721,054 |
| Dec 1, 2025 | 8.53 | 8.59 | 8.51 | 8.54 | 8.54 | 0.23% | 18,114,795 |
| Nov 28, 2025 | 8.46 | 8.58 | 8.43 | 8.52 | 8.52 | -1.16% | 8,623,549 |
| Nov 26, 2025 | 8.51 | 8.65 | 8.50 | 8.62 | 8.49 | 1.29% | 18,501,590 |
| Nov 25, 2025 | 8.52 | 8.57 | 8.46 | 8.51 | 8.38 | 0.47% | 35,287,922 |
| Nov 24, 2025 | 8.49 | 8.55 | 8.42 | 8.47 | 8.34 | -0.35% | 40,152,471 |
| Nov 21, 2025 | 8.40 | 8.57 | 8.36 | 8.50 | 8.37 | 1.67% | 30,981,972 |
| Nov 20, 2025 | 8.43 | 8.51 | 8.36 | 8.36 | 8.23 | -0.71% | 19,932,647 |
| Nov 19, 2025 | 8.48 | 8.49 | 8.36 | 8.42 | 8.29 | -0.47% | 17,820,793 |
| Nov 18, 2025 | 8.44 | 8.48 | 8.35 | 8.46 | 8.33 | 0.12% | 26,984,808 |
| Nov 17, 2025 | 8.47 | 8.50 | 8.41 | 8.45 | 8.32 | -0.35% | 23,216,846 |
| Nov 14, 2025 | 8.50 | 8.58 | 8.43 | 8.48 | 8.35 | -1.17% | 21,568,351 |
| Nov 13, 2025 | 8.55 | 8.75 | 8.53 | 8.58 | 8.45 | 2.02% | 28,843,741 |
| Nov 12, 2025 | 8.52 | 8.55 | 8.41 | 8.41 | 8.28 | -0.59% | 18,836,644 |
| Nov 11, 2025 | 8.46 | 8.53 | 8.44 | 8.46 | 8.33 | 0.36% | 19,325,496 |
| Nov 10, 2025 | 8.42 | 8.46 | 8.32 | 8.43 | 8.30 | 0.72% | 26,374,538 |
| Nov 7, 2025 | 8.25 | 8.37 | 8.17 | 8.37 | 8.24 | 1.82% | 26,524,910 |
| Nov 6, 2025 | 8.31 | 8.58 | 8.13 | 8.22 | 8.10 | 1.86% | 42,483,116 |
| Nov 5, 2025 | 7.92 | 8.13 | 7.87 | 8.07 | 7.95 | 2.54% | 47,042,345 |
| Nov 4, 2025 | 7.78 | 7.95 | 7.75 | 7.87 | 7.75 | 0.13% | 31,122,204 |
| Nov 3, 2025 | 7.84 | 7.89 | 7.77 | 7.86 | 7.74 | -0.51% | 33,594,160 |
| Oct 31, 2025 | 7.80 | 7.91 | 7.67 | 7.90 | 7.78 | 0.64% | 38,642,022 |
| Oct 30, 2025 | 7.93 | 8.04 | 7.83 | 7.85 | 7.73 | -1.88% | 36,380,183 |
| Oct 29, 2025 | 8.29 | 8.30 | 7.93 | 8.00 | 7.88 | -4.19% | 40,826,527 |
| Oct 28, 2025 | 8.27 | 8.41 | 8.23 | 8.35 | 8.22 | 0.97% | 34,920,939 |
| Oct 27, 2025 | 8.18 | 8.28 | 8.17 | 8.27 | 8.15 | 1.60% | 23,235,463 |
| Oct 24, 2025 | 8.27 | 8.28 | 8.11 | 8.14 | 8.02 | -1.09% | 18,814,184 |
| Oct 23, 2025 | 8.17 | 8.24 | 8.11 | 8.23 | 8.11 | 1.11% | 17,734,794 |
| Oct 22, 2025 | 8.14 | 8.25 | 8.14 | 8.14 | 8.02 | - | 19,620,085 |
| Oct 21, 2025 | 8.15 | 8.18 | 8.11 | 8.14 | 8.02 | -0.12% | 11,945,642 |
| Oct 20, 2025 | 8.15 | 8.17 | 8.11 | 8.15 | 8.03 | - | 11,491,753 |
| Oct 17, 2025 | 8.14 | 8.20 | 8.09 | 8.15 | 8.03 | 0.12% | 17,324,114 |
| Oct 16, 2025 | 8.06 | 8.19 | 8.02 | 8.14 | 8.02 | 1.12% | 30,382,535 |
| Oct 15, 2025 | 8.13 | 8.16 | 8.01 | 8.05 | 7.93 | -0.62% | 14,632,650 |
| Oct 14, 2025 | 7.91 | 8.16 | 7.89 | 8.10 | 7.98 | 1.50% | 22,192,873 |
| Oct 13, 2025 | 8.02 | 8.19 | 7.97 | 7.98 | 7.86 | 0.63% | 23,238,820 |
| Oct 10, 2025 | 7.93 | 8.11 | 7.90 | 7.93 | 7.81 | 1.41% | 25,643,106 |
| Oct 9, 2025 | 8.00 | 8.01 | 7.81 | 7.82 | 7.70 | -1.88% | 18,694,103 |
| Oct 8, 2025 | 7.99 | 8.03 | 7.96 | 7.97 | 7.85 | 0.13% | 11,416,341 |
| Oct 7, 2025 | 8.08 | 8.12 | 7.94 | 7.96 | 7.84 | -1.36% | 15,530,439 |
| Oct 6, 2025 | 8.16 | 8.19 | 8.06 | 8.07 | 7.95 | -1.34% | 12,459,530 |
| Oct 3, 2025 | 8.20 | 8.25 | 8.14 | 8.18 | 8.06 | -0.61% | 14,489,937 |
| Oct 2, 2025 | 8.19 | 8.25 | 8.15 | 8.23 | 8.11 | 0.49% | 16,107,162 |
| Oct 1, 2025 | 8.16 | 8.24 | 8.14 | 8.19 | 8.07 | 0.12% | 15,738,318 |
| Sep 30, 2025 | 8.10 | 8.18 | 8.10 | 8.18 | 8.06 | 0.49% | 23,554,781 |
| Sep 29, 2025 | 8.08 | 8.17 | 8.00 | 8.14 | 8.02 | 1.12% | 17,985,048 |
| Sep 26, 2025 | 7.98 | 8.07 | 7.96 | 8.05 | 7.93 | 1.00% | 19,771,002 |
| Sep 25, 2025 | 7.96 | 8.03 | 7.90 | 7.97 | 7.85 | -0.13% | 30,477,193 |
| Sep 24, 2025 | 8.07 | 8.10 | 7.97 | 7.98 | 7.86 | -1.36% | 29,204,670 |
| Sep 23, 2025 | 8.26 | 8.28 | 8.07 | 8.09 | 7.97 | -1.94% | 30,820,453 |
| Sep 22, 2025 | 8.31 | 8.32 | 8.22 | 8.25 | 8.13 | -0.12% | 23,581,066 |
| Sep 19, 2025 | 8.30 | 8.35 | 8.23 | 8.26 | 8.14 | -0.60% | 47,935,125 |
| Sep 18, 2025 | 8.30 | 8.39 | 8.27 | 8.31 | 8.18 | 0.36% | 17,336,419 |
| Sep 17, 2025 | 8.38 | 8.48 | 8.25 | 8.28 | 8.16 | -1.31% | 21,750,583 |
| Sep 16, 2025 | 8.30 | 8.41 | 8.27 | 8.39 | 8.26 | 1.33% | 24,802,144 |
| Sep 15, 2025 | 8.32 | 8.35 | 8.19 | 8.28 | 8.16 | - | 24,274,416 |
| Sep 12, 2025 | 8.30 | 8.36 | 8.27 | 8.28 | 8.16 | -0.60% | 12,942,979 |
| Sep 11, 2025 | 8.21 | 8.36 | 8.21 | 8.33 | 8.20 | 1.22% | 25,433,280 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.16 | 8.23 | 8.11 | 0.49% | 17,931,721 |
| Sep 9, 2025 | 8.32 | 8.33 | 8.16 | 8.19 | 8.07 | -0.36% | 17,221,914 |
| Sep 8, 2025 | 8.28 | 8.30 | 8.16 | 8.22 | 8.10 | -0.96% | 20,455,545 |
| Sep 5, 2025 | 8.26 | 8.34 | 8.23 | 8.30 | 8.17 | -0.60% | 20,276,623 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.27 | 8.35 | 8.10 | - | 22,550,315 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.31 | 8.35 | 8.10 | -0.83% | 20,588,267 |
| Sep 2, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.17 | -2.43% | 23,718,015 |
| Aug 29, 2025 | 8.56 | 8.69 | 8.56 | 8.63 | 8.37 | 0.94% | 15,938,109 |
| Aug 28, 2025 | 8.56 | 8.58 | 8.50 | 8.55 | 8.29 | 0.47% | 21,097,970 |
| Aug 27, 2025 | 8.43 | 8.53 | 8.40 | 8.51 | 8.25 | 0.71% | 19,657,702 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.43 | 8.45 | 8.20 | -0.94% | 23,973,165 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.27 | -2.07% | 20,898,222 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.45 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.39 | 0.93% | 27,727,372 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.31 | 0.47% | 20,177,781 |
| Aug 19, 2025 | 8.53 | 8.60 | 8.48 | 8.53 | 8.27 | 0.59% | 32,302,326 |
| Aug 18, 2025 | 8.62 | 8.72 | 8.48 | 8.48 | 8.22 | -2.86% | 32,960,967 |
| Aug 15, 2025 | 8.76 | 8.83 | 8.61 | 8.73 | 8.47 | -0.34% | 65,558,409 |
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.50 | -11.87% | 93,209,850 |
| Aug 13, 2025 | 9.78 | 9.95 | 9.71 | 9.94 | 9.64 | 1.74% | 22,932,333 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.65 | 9.77 | 9.48 | 1.35% | 20,647,533 |
| Aug 11, 2025 | 9.69 | 9.77 | 9.60 | 9.64 | 9.35 | -0.31% | 16,012,401 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.64 | 9.67 | 9.38 | 0.31% | 15,437,827 |
| Aug 7, 2025 | 9.48 | 9.67 | 9.44 | 9.64 | 9.35 | 2.44% | 27,725,090 |
| Aug 6, 2025 | 9.38 | 9.44 | 9.33 | 9.41 | 9.13 | 0.32% | 25,932,097 |
| Aug 5, 2025 | 9.42 | 9.45 | 9.28 | 9.38 | 9.10 | -0.21% | 17,043,350 |
| Aug 4, 2025 | 9.31 | 9.42 | 9.28 | 9.40 | 9.12 | 1.08% | 17,247,268 |
| Aug 1, 2025 | 9.39 | 9.46 | 9.20 | 9.30 | 9.02 | -0.53% | 22,774,366 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.32 | 9.35 | 9.07 | -1.89% | 35,115,208 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.49 | 9.53 | 9.24 | -1.35% | 32,894,634 |
| Jul 29, 2025 | 9.61 | 9.70 | 9.56 | 9.66 | 9.37 | 0.31% | 27,666,324 |
| Jul 28, 2025 | 9.74 | 9.74 | 9.60 | 9.63 | 9.34 | -1.13% | 14,444,296 |
| Jul 25, 2025 | 9.77 | 9.79 | 9.65 | 9.74 | 9.45 | -0.20% | 14,899,494 |
| Jul 24, 2025 | 9.76 | 9.86 | 9.72 | 9.76 | 9.47 | -0.51% | 18,279,805 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.74 | 9.81 | 9.51 | 1.24% | 18,275,742 |
| Jul 22, 2025 | 9.45 | 9.70 | 9.43 | 9.69 | 9.40 | 2.98% | 16,572,364 |
| Jul 21, 2025 | 9.52 | 9.54 | 9.39 | 9.41 | 9.13 | -1.36% | 13,472,240 |
| Jul 18, 2025 | 9.53 | 9.55 | 9.44 | 9.54 | 9.25 | 0.32% | 20,786,127 |
| Jul 17, 2025 | 9.45 | 9.55 | 9.43 | 9.51 | 9.22 | 0.53% | 14,430,815 |