Amcor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.33	39.60	38.26	38.61	-	-1.13%	3,372,536
Apr 27, 2026	39.03	39.59	38.76	39.05	39.05	0.26%	3,092,624
Apr 24, 2026	39.41	39.54	38.63	38.95	38.95	-1.74%	3,507,870
Apr 23, 2026	40.51	40.65	39.40	39.64	39.64	-1.56%	3,741,289
Apr 22, 2026	41.40	41.40	40.01	40.27	40.27	-2.02%	2,902,841
Apr 21, 2026	41.56	42.12	41.04	41.10	41.10	-1.32%	3,537,565
Apr 20, 2026	41.71	41.81	41.38	41.65	41.65	-0.69%	3,406,439
Apr 17, 2026	40.97	42.50	40.77	41.94	41.94	4.38%	5,523,810
Apr 16, 2026	40.05	40.56	40.02	40.18	40.18	-1.03%	3,668,177
Apr 15, 2026	41.00	41.12	40.33	40.60	40.60	-1.00%	3,956,290
Apr 14, 2026	40.99	41.17	40.45	41.01	41.01	0.12%	3,524,507
Apr 13, 2026	40.72	40.99	40.03	40.96	40.96	-0.49%	2,789,245
Apr 10, 2026	41.97	42.16	41.09	41.16	41.16	-1.44%	3,218,118
Apr 9, 2026	41.67	42.20	41.41	41.76	41.76	-1.44%	3,841,252
Apr 8, 2026	42.00	42.49	41.43	42.37	42.37	8.53%	5,336,235
Apr 7, 2026	39.51	39.76	38.57	39.04	39.04	-1.93%	3,725,380
Apr 6, 2026	39.66	39.94	39.49	39.81	39.81	-0.30%	3,051,901
Apr 2, 2026	39.95	40.49	39.41	39.93	39.93	-1.89%	3,882,073
Apr 1, 2026	40.00	40.94	40.00	40.70	40.70	2.39%	6,800,044
Mar 31, 2026	38.64	39.78	38.14	39.75	39.75	4.30%	7,426,750
Mar 30, 2026	38.91	39.28	37.95	38.11	38.11	-1.32%	7,472,861
Mar 27, 2026	39.91	39.99	38.39	38.62	38.62	-3.14%	5,479,491
Mar 26, 2026	40.23	40.58	39.73	39.87	39.87	-1.68%	3,864,990
Mar 25, 2026	39.90	40.61	39.62	40.55	40.55	3.63%	5,796,726
Mar 24, 2026	39.01	39.66	38.85	39.13	39.13	-0.58%	5,362,698
Mar 23, 2026	39.13	39.92	38.77	39.36	39.36	2.82%	7,653,495
Mar 20, 2026	38.50	39.00	38.06	38.28	38.28	-1.06%	46,411,537
Mar 19, 2026	39.35	39.42	38.02	38.69	38.69	-2.91%	6,644,451
Mar 18, 2026	40.24	40.55	39.82	39.85	39.85	-2.11%	4,835,588
Mar 17, 2026	40.95	40.99	40.49	40.71	40.71	0.27%	3,581,813
Mar 16, 2026	41.19	41.27	40.59	40.60	40.60	0.07%	3,800,069
Mar 13, 2026	40.60	40.89	40.28	40.57	40.57	0.60%	4,621,106
Mar 12, 2026	42.28	42.33	40.08	40.33	40.33	-5.11%	7,862,340
Mar 11, 2026	42.41	42.70	41.95	42.50	42.50	0.95%	4,236,626
Mar 10, 2026	42.21	42.80	41.44	42.10	42.10	-0.47%	4,554,499
Mar 9, 2026	42.51	42.55	41.14	42.30	42.30	-2.26%	8,023,881
Mar 6, 2026	43.09	43.36	42.52	43.28	43.28	-0.94%	5,959,607
Mar 5, 2026	45.51	45.53	43.42	43.69	43.69	-4.77%	6,185,007
Mar 4, 2026	47.07	47.08	45.61	45.88	45.88	-2.73%	4,473,479
Mar 3, 2026	46.70	47.43	46.23	47.17	47.17	-2.04%	4,578,418
Mar 2, 2026	48.04	48.26	47.47	48.15	48.15	-0.58%	3,805,935
Feb 27, 2026	48.47	48.81	48.20	48.43	48.43	0.39%	5,734,774
Feb 26, 2026	48.69	48.90	47.94	48.24	48.24	-1.19%	3,624,931
Feb 25, 2026	49.34	49.35	47.65	48.82	48.82	-2.71%	4,763,317
Feb 24, 2026	50.71	50.94	50.06	50.18	49.53	-0.79%	4,409,620
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