Amcor (AMCR)
NYSE: AMCR
· Real-Time Price · USD
8.52
-0.19 (-2.18%)
At close: Aug 25, 2025, 3:59 PM
8.49
-0.35%
Pre-market: Aug 26, 2025, 08:21 AM EDT
AMCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.68 | 8.68 | 8.47 | 8.53 | 8.53 | -2.07% | 20,575,666 |
| Aug 22, 2025 | 8.64 | 8.78 | 8.61 | 8.71 | 8.71 | 0.69% | 20,396,133 |
| Aug 21, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 0.93% | 27,727,400 |
| Aug 20, 2025 | 8.56 | 8.66 | 8.52 | 8.57 | 8.57 | 0.47% | 20,177,800 |
| Aug 19, 2025 | 8.53 | 8.60 | 8.48 | 8.53 | 8.53 | 0.59% | 32,302,326 |
| Aug 18, 2025 | 8.62 | 8.72 | 8.48 | 8.48 | 8.48 | -2.86% | 32,961,000 |
| Aug 15, 2025 | 8.76 | 8.83 | 8.61 | 8.73 | 8.73 | -0.34% | 65,558,409 |
| Aug 14, 2025 | 9.47 | 9.47 | 8.50 | 8.76 | 8.76 | -11.87% | 93,209,900 |
| Aug 13, 2025 | 9.78 | 9.95 | 9.71 | 9.94 | 9.94 | 1.74% | 22,932,333 |
| Aug 12, 2025 | 9.66 | 9.77 | 9.65 | 9.77 | 9.77 | 1.35% | 20,647,533 |
| Aug 11, 2025 | 9.69 | 9.77 | 9.60 | 9.64 | 9.64 | -0.31% | 16,012,401 |
| Aug 8, 2025 | 9.66 | 9.72 | 9.64 | 9.67 | 9.67 | 0.31% | 15,437,827 |
| Aug 7, 2025 | 9.48 | 9.67 | 9.44 | 9.64 | 9.64 | 2.44% | 27,725,090 |
| Aug 6, 2025 | 9.38 | 9.44 | 9.33 | 9.41 | 9.41 | 0.32% | 25,932,097 |
| Aug 5, 2025 | 9.42 | 9.45 | 9.28 | 9.38 | 9.38 | -0.21% | 17,043,350 |
| Aug 4, 2025 | 9.31 | 9.42 | 9.28 | 9.40 | 9.40 | 1.08% | 17,247,300 |
| Aug 1, 2025 | 9.39 | 9.46 | 9.20 | 9.30 | 9.30 | -0.53% | 22,774,400 |
| Jul 31, 2025 | 9.48 | 9.49 | 9.32 | 9.35 | 9.35 | -1.89% | 35,115,208 |
| Jul 30, 2025 | 9.63 | 9.69 | 9.49 | 9.53 | 9.53 | -1.35% | 32,894,634 |
| Jul 29, 2025 | 9.61 | 9.70 | 9.56 | 9.66 | 9.66 | 0.31% | 27,666,324 |