Get the Stockscreener App
3.77
1.62%
0.06
Ardagh Metal Packaging S A Stock (AMBP) Price History
The historical daily chart and data for Ardagh Metal Packaging S A stock (AMBP), show that the latest closing stock price as of August 22, 2025, is $3.77.
- Ardagh Metal Packaging S A all-time high stock price is $10.55, occurred on September 23, 2021.
- The lowest Ardagh Metal Packaging S A stock price recorded was $2.50 on February 07, 2025. Since then, Ardagh Metal Packaging S A's stock price has risen over 50.80% to $3.77 now.
- The 52-week high stock price for AMBP is $4.78, representing a 26.79% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for AMBP is $2.50, indicating a -33.69% decrease from the current share price, occurred on February 07, 2025.
- The closing price of Ardagh Metal Packaging S A (AMBP) stock in the beginning of 2024 was $9.03. The stock closed the year at $4.81, a loss of over -46.73% for the year.
The table below shows more information about AMBP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.80 | $3.71 | $0.09 | 1,023,604.0 | +1.62% |
| Aug 21, 2025 | $3.75 | $3.66 | $0.09 | 661,414.0 | +0.00% |
| Aug 20, 2025 | $3.78 | $3.68 | $0.10 | 631,448.0 | -0.27% |
| Aug 19, 2025 | $3.78 | $3.69 | $0.09 | 774,296.0 | -1.33% |
| Aug 18, 2025 | $3.87 | $3.75 | $0.115 | 687,507.0 | -1.31% |
| Aug 15, 2025 | $3.88 | $3.80 | $0.0803 | 712,914.0 | -1.04% |
| Aug 14, 2025 | $3.94 | $3.80 | $0.14 | 759,389.0 | -2.53% |
| Aug 13, 2025 | $4.02 | $3.92 | $0.095 | 948,671.0 | -0.25% |
| Aug 12, 2025 | $4.00 | $3.87 | $0.13 | 1,359,133.0 | +2.85% |
| Aug 11, 2025 | $3.90 | $3.78 | $0.115 | 1,347,360.0 | +2.39% |
| Aug 08, 2025 | $3.83 | $3.77 | $0.06 | 1,086,682.0 | -0.79% |
| Aug 07, 2025 | $3.84 | $3.75 | $0.09 | 1,329,322.0 | -1.55% |
| Aug 06, 2025 | $3.92 | $3.81 | $0.105 | 1,907,406.0 | -1.53% |
| Aug 05, 2025 | $3.96 | $3.89 | $0.075 | 1,749,964.0 | +0.26% |
| Aug 04, 2025 | $3.98 | $3.90 | $0.085 | 1,449,181.0 | +0.00% |
| Aug 01, 2025 | $3.94 | $3.85 | $0.084 | 1,858,423.0 | -1.26% |
| Jul 31, 2025 | $4.02 | $3.92 | $0.0991 | 1,824,728.0 | -0.50% |
| Jul 30, 2025 | $4.03 | $3.92 | $0.11 | 2,011,857.0 | +0.00% |
| Jul 29, 2025 | $4.06 | $3.95 | $0.1091 | 2,485,005.0 | -0.50% |
| Jul 28, 2025 | $4.07 | $3.65 | $0.4134 | 5,613,228.0 | +6.38% |
| Jul 25, 2025 | $3.90 | $3.75 | $0.15 | 2,186,953.0 | -3.09% |
| Jul 24, 2025 | $4.59 | $3.83 | $0.757 | 5,511,749.0 | -16.38% |
Ardagh Metal Packaging S A Stock (AMBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardagh Metal Packaging S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardagh Metal Packaging S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardagh Metal Packaging S A Stock (AMBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.02 | $3.66 | $0.36 | 19,310,318.0 | -4.80% |
| Jul, 2025 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| Jun, 2025 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| May, 2025 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| Apr, 2025 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| Mar, 2025 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| Feb, 2025 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| Jan, 2025 | $3.07 | $2.66 | $0.41 | 24,848,058.0 | -7.97% |
Ardagh Metal Packaging S A Stock (AMBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.79 | $2.94 | $0.85 | 26,987,296.0 | -19.57% |
| Nov, 2024 | $3.83 | $3.57 | $0.26 | 24,397,322.0 | +0.00% |
| Oct, 2024 | $4.26 | $3.60 | $0.66 | 35,289,018.0 | -2.39% |
| Sep, 2024 | $3.80 | $3.36 | $0.44 | 26,006,205.0 | +5.31% |
| Aug, 2024 | $3.68 | $3.16 | $0.52 | 21,524,688.0 | -2.72% |
| Jul, 2024 | $3.87 | $3.28 | $0.585 | 39,665,357.0 | +8.24% |
| Jun, 2024 | $4.05 | $3.35 | $0.70 | 34,897,940.0 | -13.92% |
| May, 2024 | $4.13 | $3.79 | $0.34 | 21,717,558.0 | +0.00% |
| Apr, 2024 | $4.17 | $3.25 | $0.92 | 35,048,177.0 | +15.16% |
| Mar, 2024 | $3.53 | $3.21 | $0.32 | 23,624,014.0 | +4.57% |
| Feb, 2024 | $3.93 | $3.23 | $0.70 | 24,840,785.0 | -11.11% |
| Jan, 2024 | $3.88 | $3.52 | $0.355 | 18,871,187.0 | -3.91% |
Ardagh Metal Packaging S A Stock (AMBP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.14 | $3.75 | $0.39 | 34,290,804.0 | -4.48% |
| Nov, 2023 | $4.05 | $3.28 | $0.77 | 35,112,923.0 | +19.29% |
| Oct, 2023 | $3.53 | $2.57 | $0.96 | 43,827,473.0 | +7.67% |
| Sep, 2023 | $3.66 | $3.05 | $0.6089 | 17,633,897.0 | -12.81% |
| Aug, 2023 | $3.77 | $3.39 | $0.38 | 19,850,448.0 | -5.03% |
| Jul, 2023 | $3.96 | $3.47 | $0.49 | 21,737,592.0 | +0.53% |
| Jun, 2023 | $4.03 | $3.31 | $0.715 | 29,397,795.0 | +4.16% |
| May, 2023 | $4.13 | $3.40 | $0.73 | 30,731,096.0 | -11.52% |
| Apr, 2023 | $4.29 | $3.44 | $0.85 | 37,698,347.0 | +0.00% |
| Mar, 2023 | $4.81 | $3.65 | $1.16 | 44,575,198.0 | -15.35% |
| Feb, 2023 | $5.90 | $4.79 | $1.11 | 27,353,840.0 | -14.23% |
| Jan, 2023 | $5.66 | $4.83 | $0.83 | 28,744,814.0 | +16.84% |
1.39%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):