Get the Stockscreener App
4.13
0.24%
0.010
After Hours:
4.10
-0.03
-0.73%
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 June 18, 2025, is $4.13.
- 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 65.20% to $4.13 now.
- The 52-week high stock price for AMBP is $4.30, representing a 4.12% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for AMBP is $2.50, indicating a -39.47% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $4.24 | $4.12 | $0.125 | 1,672,734.0 | +0.24% |
| Jun 17, 2025 | $4.22 | $4.10 | $0.125 | 2,302,527.0 | -2.37% |
| Jun 16, 2025 | $4.27 | $4.13 | $0.1401 | 1,695,274.0 | +2.68% |
| Jun 13, 2025 | $4.16 | $4.05 | $0.11 | 3,001,976.0 | -0.72% |
| Jun 12, 2025 | $4.21 | $4.09 | $0.11 | 1,915,882.0 | +0.73% |
| Jun 11, 2025 | $4.20 | $4.08 | $0.115 | 2,256,201.0 | -2.84% |
| Jun 10, 2025 | $4.30 | $4.05 | $0.25 | 1,990,188.0 | +1.93% |
| Jun 09, 2025 | $4.16 | $3.96 | $0.20 | 1,846,705.0 | +5.33% |
| Jun 06, 2025 | $3.98 | $3.92 | $0.0543 | 1,357,855.0 | +0.51% |
| Jun 05, 2025 | $3.96 | $3.89 | $0.07 | 1,193,942.0 | +0.26% |
| Jun 04, 2025 | $3.96 | $3.91 | $0.05 | 969,536.0 | -0.26% |
| Jun 03, 2025 | $3.95 | $3.79 | $0.1575 | 902,924.0 | +1.03% |
| Jun 02, 2025 | $3.91 | $3.83 | $0.08 | 936,565.0 | -0.51% |
| May 30, 2025 | $3.96 | $3.89 | $0.065 | 1,142,123.0 | -0.76% |
| May 29, 2025 | $3.96 | $3.89 | $0.0699 | 915,544.0 | +0.26% |
| May 28, 2025 | $3.94 | $3.85 | $0.095 | 1,667,648.0 | +1.82% |
| May 27, 2025 | $3.93 | $3.80 | $0.13 | 4,232,098.0 | +0.52% |
| May 23, 2025 | $3.89 | $3.79 | $0.10 | 1,912,981.0 | -0.52% |
| May 22, 2025 | $3.89 | $3.77 | $0.125 | 2,900,467.0 | +1.85% |
| May 21, 2025 | $3.99 | $3.74 | $0.25 | 10,737,075.0 | -3.82% |
| May 20, 2025 | $3.95 | $3.87 | $0.0754 | 1,839,076.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $4.30 | $3.79 | $0.51 | 23,715,043.0 | +5.90% |
| 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% |
1.42%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):