Ardagh Metal Packaging (AMBP)
NYSE:AMBP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.10
4.19
4.10
4.15
4.15
0.00%
927,328
0.63
Apr 08, 2026
4.06
4.16
4.04
4.15
4.15
+6.14%
1,393,451
0.96
Apr 07, 2026
4.03
4.08
3.85
3.91
3.91
-2.98%
1,722,655
1.20
Apr 06, 2026
4.07
4.10
4.00
4.03
4.03
-1.47%
607,151
0.42
Apr 03, 2026
4.06
4.13
4.01
4.09
4.09
0.00%
0
0.00
Apr 02, 2026
4.06
4.13
4.01
4.09
4.09
-0.49%
890,595
0.60
Apr 01, 2026
4.09
4.14
4.06
4.11
4.11
+1.48%
1,158,653
0.79
Mar 31, 2026
4.00
4.13
3.94
4.05
4.05
+3.05%
1,752,491
1.22
Mar 30, 2026
3.97
4.03
3.90
3.93
3.93
-0.25%
1,979,986
1.40
Mar 27, 2026
4.13
4.17
3.94
3.94
3.94
-5.06%
1,407,407
1.01
Mar 26, 2026
4.22
4.27
4.15
4.15
4.15
-2.35%
1,171,608
0.84
Mar 25, 2026
4.22
4.32
4.18
4.25
4.25
+2.16%
2,449,693
1.80
Mar 24, 2026
4.06
4.18
4.05
4.16
4.16
+1.46%
901,794
0.67
Mar 23, 2026
4.00
4.13
3.98
4.10
4.10
+4.59%
2,124,726
1.62
Mar 20, 2026
4.08
4.08
3.87
3.92
3.92
-2.73%
2,396,142
1.86
Mar 19, 2026
3.98
4.07
3.90
4.03
4.03
+0.50%
1,170,730
0.91
Mar 18, 2026
4.19
4.20
4.00
4.01
4.01
-5.20%
1,072,258
0.83
Mar 17, 2026
4.22
4.27
4.16
4.23
4.23
+0.48%
1,251,747
0.94
Mar 16, 2026
4.16
4.21
4.09
4.21
4.21
+2.68%
1,351,691
1.02
Mar 13, 2026
4.11
4.13
4.04
4.10
4.10
-0.24%
1,291,752
0.97
Mar 12, 2026
4.19
4.23
4.08
4.11
4.11
-3.07%
1,774,941
1.35
Mar 11, 2026
4.36
4.41
4.28
4.34
4.24
-0.68%
1,921,978
1.48
Mar 10, 2026
4.36
4.45
4.30
4.37
4.27
-0.44%
2,765,331
2.18
Mar 09, 2026
4.46
4.48
4.32
4.39
4.29
-2.88%
2,776,727
2.23
Mar 06, 2026
4.58
4.61
4.46
4.52
4.42
-1.76%
953,136
0.77
Mar 05, 2026
4.70
4.77
4.52
4.60
4.49
-2.54%
2,812,577
2.32
Mar 04, 2026
4.76
4.81
4.69
4.72
4.61
-1.05%
2,495,706
2.10
Mar 03, 2026
4.74
4.80
4.66
4.77
4.66
-1.65%
1,566,787
1.33
Mar 02, 2026
4.82
4.89
4.72
4.85
4.74
0.00%
4,209,959
3.76
Feb 27, 2026
4.71
4.96
4.69
4.85
4.74
+5.22%
4,492,891
4.22
Feb 26, 2026
4.75
4.97
4.54
4.61
4.50
+0.65%
4,633,760
4.55
Feb 25, 2026
4.70
4.74
4.53
4.58
4.47
-2.55%
3,712,221
3.82
Feb 24, 2026
4.72
4.77
4.65
4.70
4.59
-0.22%
1,143,919
1.20
Feb 23, 2026
4.67
4.76
4.63
4.71
4.60
+0.22%
1,116,702
1.18
Feb 20, 2026
4.74
4.76
4.63
4.70
4.59
-0.84%
1,085,634
1.15
Feb 19, 2026
4.76
4.79
4.69
4.74
4.63
-0.84%
944,854
1.00
Feb 18, 2026
4.81
4.82
4.72
4.78
4.67
-0.64%
1,168,669
1.23
Feb 17, 2026
4.86
4.86
4.76
4.81
4.70
-1.03%
788,939
0.83
Feb 16, 2026
4.80
4.89
4.77
4.86
4.75
0.00%
0
0.00
Feb 13, 2026
4.80
4.89
4.77
4.86
4.75
+1.26%
777,733
0.79
Feb 12, 2026
4.91
4.91
4.79
4.80
4.69
-1.84%
817,249
0.82
Feb 11, 2026
4.94
4.94
4.86
4.89
4.78
-0.40%
1,059,689
1.05
Feb 10, 2026
4.87
4.94
4.83
4.91
4.80
+1.44%
1,502,094
1.50
Feb 09, 2026
4.79
4.88
4.73
4.84
4.73
+1.05%
850,729
0.83
Feb 06, 2026
4.85
4.87
4.78
4.79
4.68
-0.43%
978,572
0.95
Feb 05, 2026
4.84
5.03
4.78
4.81
4.70
-0.61%
2,449,551
2.43
Feb 04, 2026
4.68
4.87
4.64
4.84
4.73
+4.30%
1,399,393
1.39
Feb 03, 2026
4.48
4.69
4.46
4.64
4.53
+4.28%
1,478,663
1.49
Feb 02, 2026
4.40
4.55
4.37
4.45
4.35
+1.38%
1,668,141
1.69
Jan 30, 2026
4.39
4.41
4.35
4.39
4.29
-0.90%
624,663
0.63
Rows: