Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.64	43.19	42.13	43.03	43.03	0.40%	3,143,704
Jun 25, 2026	42.40	43.34	42.33	42.86	42.86	2.76%	3,374,008
Jun 24, 2026	40.96	41.93	40.80	41.71	41.71	3.17%	3,151,971
Jun 23, 2026	40.16	40.94	40.08	40.43	40.43	-0.61%	2,387,893
Jun 22, 2026	40.96	41.34	40.47	40.68	40.68	-0.97%	3,741,925
Jun 18, 2026	41.12	41.83	40.93	41.08	41.08	0.76%	5,792,369
Jun 17, 2026	41.15	41.90	40.49	40.77	40.77	-1.57%	3,682,568
Jun 16, 2026	41.14	41.66	40.98	41.42	41.42	0.75%	3,081,870
Jun 15, 2026	41.65	42.32	41.11	41.11	41.11	1.26%	3,300,274
Jun 12, 2026	40.60	40.95	40.19	40.60	40.60	1.70%	2,861,325
Jun 11, 2026	38.48	39.98	38.30	39.92	39.92	4.58%	3,583,981
Jun 10, 2026	38.69	38.89	38.15	38.17	38.17	-1.70%	2,496,633
Jun 9, 2026	38.42	38.99	38.01	38.83	38.83	2.67%	3,587,741
Jun 8, 2026	37.88	38.00	37.49	37.82	37.82	-0.81%	2,097,630
Jun 5, 2026	37.63	38.30	37.61	38.13	38.13	1.30%	2,740,945
Jun 4, 2026	38.37	38.60	37.46	37.64	37.64	-0.63%	2,986,917
Jun 3, 2026	38.27	38.44	37.88	37.88	37.88	-1.38%	3,418,846
Jun 2, 2026	37.74	38.91	37.59	38.41	38.41	1.80%	3,520,329
Jun 1, 2026	38.30	38.30	37.40	37.73	37.73	-2.81%	3,653,506
May 29, 2026	38.95	39.41	38.71	38.82	38.82	-1.10%	6,036,142
May 28, 2026	38.53	39.37	38.00	39.25	39.25	0.59%	3,502,953
May 27, 2026	39.36	39.99	39.36	39.67	39.02	1.85%	4,039,854
May 26, 2026	38.93	39.37	38.69	38.95	38.31	1.49%	3,061,254
May 22, 2026	38.61	39.04	38.33	38.38	37.75	-0.31%	2,881,126
May 21, 2026	37.60	38.75	37.16	38.50	37.87	1.08%	3,501,751
May 20, 2026	36.86	38.23	36.25	38.09	37.47	3.82%	5,490,530
May 19, 2026	37.08	37.36	36.47	36.69	36.09	-2.13%	3,794,819
May 18, 2026	37.03	37.84	36.89	37.49	36.88	2.18%	3,877,152
May 15, 2026	38.10	38.25	36.68	36.69	36.09	-4.92%	4,901,982
May 14, 2026	39.45	39.49	38.55	38.59	37.96	-1.30%	3,149,323
May 13, 2026	39.31	39.73	39.06	39.10	38.46	-0.31%	3,425,352
May 12, 2026	39.57	40.00	38.73	39.22	38.58	-2.44%	4,020,955
May 11, 2026	40.08	40.30	39.48	40.20	39.54	0.68%	5,147,467
May 8, 2026	40.25	40.58	39.77	39.93	39.28	0.03%	3,838,073
May 7, 2026	40.40	40.82	39.89	39.92	39.27	-0.72%	5,052,830
May 6, 2026	40.63	41.36	39.69	40.21	39.55	6.83%	7,415,888
May 5, 2026	37.38	37.98	37.24	37.64	37.02	1.98%	5,351,661
May 4, 2026	38.02	38.02	36.67	36.91	36.31	-2.23%	5,776,002
May 1, 2026	38.56	38.75	37.67	37.75	37.13	-0.76%	3,806,253
Apr 30, 2026	37.67	38.23	37.53	38.04	37.42	1.85%	5,662,642
Apr 29, 2026	38.40	38.43	37.22	37.35	36.74	-3.09%	4,726,678
Apr 28, 2026	39.33	39.60	38.26	38.54	37.91	-1.31%	4,427,800
Apr 27, 2026	39.03	39.59	38.76	39.05	38.41	0.26%	3,116,627
Apr 24, 2026	39.41	39.54	38.63	38.95	38.31	-1.74%	3,662,037
Apr 23, 2026	40.51	40.65	39.40	39.64	38.99	-1.56%	3,864,329
Apr 22, 2026	41.40	41.40	40.01	40.27	39.61	-2.02%	3,012,265
Apr 21, 2026	41.56	42.12	41.04	41.10	40.43	-1.32%	3,538,584
Apr 20, 2026	41.71	41.81	41.38	41.65	40.97	-0.69%	3,407,242
Apr 17, 2026	40.97	42.50	40.77	41.94	41.25	4.38%	5,527,622
Apr 16, 2026	40.05	40.56	40.02	40.18	39.52	-1.03%	3,669,539
Apr 15, 2026	41.00	41.12	40.33	40.60	39.93	-1.00%	3,959,303
Apr 14, 2026	40.99	41.17	40.45	41.01	40.34	0.12%	3,527,484
Apr 13, 2026	40.72	40.99	40.03	40.96	40.29	-0.49%	2,790,538
Apr 10, 2026	41.97	42.16	41.09	41.16	40.49	-1.44%	3,218,448
Apr 9, 2026	41.67	42.20	41.41	41.76	41.08	-1.44%	3,853,551
Apr 8, 2026	42.00	42.49	41.43	42.37	41.68	8.53%	5,337,677
Apr 7, 2026	39.51	39.76	38.57	39.04	38.40	-1.93%	3,730,024
Apr 6, 2026	39.66	39.94	39.49	39.81	39.16	-0.30%	3,054,209
Apr 2, 2026	39.95	40.49	39.41	39.93	39.28	-1.89%	3,890,899
Apr 1, 2026	40.00	40.94	40.00	40.70	40.03	2.39%	6,813,815
Mar 31, 2026	38.64	39.78	38.14	39.75	39.10	4.30%	7,471,106
Mar 30, 2026	38.91	39.28	37.95	38.11	37.49	-1.32%	7,514,821
Mar 27, 2026	39.91	39.99	38.39	38.62	37.99	-3.14%	5,557,455
Mar 26, 2026	40.23	40.58	39.73	39.87	39.22	-1.68%	3,866,634
Mar 25, 2026	39.90	40.61	39.62	40.55	39.89	3.63%	5,797,695
Mar 24, 2026	39.01	39.66	38.85	39.13	38.49	-0.58%	5,367,245
Mar 23, 2026	39.13	39.92	38.77	39.36	38.72	2.82%	7,656,663
Mar 20, 2026	38.50	39.00	38.06	38.28	37.65	-1.06%	46,524,342
Mar 19, 2026	39.35	39.42	38.02	38.69	38.06	-2.91%	6,701,060
Mar 18, 2026	40.24	40.55	39.82	39.85	39.20	-2.11%	4,848,052
Mar 17, 2026	40.95	40.99	40.49	40.71	40.04	0.27%	3,590,566
Mar 16, 2026	41.19	41.27	40.59	40.60	39.93	0.07%	3,802,137
Mar 13, 2026	40.60	40.89	40.28	40.57	39.91	0.60%	4,624,486
Mar 12, 2026	42.28	42.33	40.08	40.33	39.67	-5.11%	7,868,426
Mar 11, 2026	42.41	42.70	41.95	42.50	41.80	0.95%	4,241,322
Mar 10, 2026	42.21	42.80	41.44	42.10	41.41	-0.47%	4,559,782
Mar 9, 2026	42.51	42.55	41.14	42.30	41.61	-2.26%	8,028,459
Mar 6, 2026	43.09	43.36	42.52	43.28	42.57	-0.94%	5,959,857
Mar 5, 2026	45.51	45.53	43.42	43.69	42.97	-4.77%	6,208,991
Mar 4, 2026	47.07	47.08	45.61	45.88	45.13	-2.73%	4,476,792
Mar 3, 2026	46.70	47.43	46.23	47.17	46.40	-2.04%	4,581,600
Mar 2, 2026	48.04	48.26	47.47	48.15	47.36	-0.58%	3,826,183
Feb 27, 2026	48.47	48.81	48.20	48.43	47.64	0.39%	5,734,774
Feb 26, 2026	48.69	48.90	47.94	48.24	47.45	-1.19%	3,624,931
Feb 25, 2026	49.34	49.35	47.65	48.82	48.02	-1.43%	4,763,317
Feb 24, 2026	50.71	50.94	50.06	50.18	48.72	-0.79%	4,409,620
Feb 23, 2026	49.94	50.67	49.86	50.58	49.11	0.18%	3,815,172
Feb 20, 2026	49.63	50.53	49.46	50.49	49.02	1.94%	6,470,697
Feb 19, 2026	49.64	50.24	49.15	49.53	48.09	-0.12%	4,013,624
Feb 18, 2026	49.47	49.95	49.33	49.59	48.15	0.06%	4,199,782
Feb 17, 2026	50.00	50.02	48.94	49.56	48.12	-1.06%	5,065,404
Feb 13, 2026	49.90	50.58	49.48	50.09	48.63	0.70%	5,652,368
Feb 12, 2026	49.85	50.35	49.26	49.74	48.29	-0.70%	6,944,655
Feb 11, 2026	48.59	50.12	48.36	50.09	48.63	3.21%	10,153,093
Feb 10, 2026	48.60	49.04	48.38	48.53	47.12	0.25%	4,205,544
Feb 9, 2026	47.73	48.66	47.10	48.41	47.00	0.50%	5,383,233
Feb 6, 2026	47.80	48.39	47.51	48.17	46.77	2.97%	7,185,370
Feb 5, 2026	48.57	48.85	46.72	46.78	45.42	-3.67%	9,167,383
Feb 4, 2026	46.14	48.80	46.14	48.56	47.15	8.10%	11,166,785
Feb 3, 2026	43.93	45.18	43.67	44.92	43.61	2.67%	8,940,202