Ardagh Metal Packaging S.... (AMBP)
NYSE: AMBP
· Real-Time Price · USD
3.92
-0.05 (-1.26%)
At close: Oct 03, 2025, 3:59 PM
3.87
-1.28%
After-hours: Oct 03, 2025, 07:34 PM EDT
AMBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.97 | 4.01 | 3.91 | 3.92 | 3.92 | -1.26% | 594,489 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.91 | 3.97 | 3.97 | 0.25% | 601,031 |
| Oct 1, 2025 | 3.96 | 3.99 | 3.89 | 3.96 | 3.96 | -0.75% | 685,806 |
| Sep 30, 2025 | 3.96 | 3.99 | 3.92 | 3.99 | 3.99 | 1.01% | 749,500 |
| Sep 29, 2025 | 3.95 | 3.99 | 3.87 | 3.95 | 3.95 | 0.25% | 815,900 |
| Sep 26, 2025 | 3.85 | 3.97 | 3.84 | 3.94 | 3.94 | 2.60% | 735,600 |
| Sep 25, 2025 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -2.04% | 826,300 |
| Sep 24, 2025 | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | 1.82% | 1,052,818 |
| Sep 23, 2025 | 3.91 | 3.92 | 3.80 | 3.85 | 3.85 | -1.53% | 1,184,920 |
| Sep 22, 2025 | 3.85 | 3.99 | 3.85 | 3.91 | 3.91 | 1.30% | 2,080,600 |
| Sep 19, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.86 | 2.39% | 3,883,400 |
| Sep 18, 2025 | 3.72 | 3.81 | 3.70 | 3.77 | 3.77 | 1.89% | 1,926,400 |
| Sep 17, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.70 | 2.49% | 2,318,100 |
| Sep 16, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 0.28% | 1,071,320 |
| Sep 15, 2025 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 1.12% | 1,400,832 |
| Sep 12, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 550,221 |
| Sep 11, 2025 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 1.99% | 1,006,000 |
| Sep 10, 2025 | 3.49 | 3.58 | 3.43 | 3.51 | 3.51 | 0.00% | 1,335,164 |
| Sep 9, 2025 | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | -1.13% | 656,655 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | 3.55 | -0.84% | 837,306 |
Page 1 of 63