Get the Stockscreener App
2.515
3.82%
-0.105
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 February 07, 2025, is $2.515.
- 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 $2.57 on October 23, 2023. Since then, Ardagh Metal Packaging S A's stock price has risen over -2.14% to $2.515 now.
- The 52-week high stock price for AMBP is $4.26, representing a 69.38% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for AMBP is $2.61, indicating a 3.78% decrease from the current share price, occurred on February 06, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.62 | $2.50 | $0.115 | 971,776.0 | -4.20% |
| Feb 06, 2025 | $2.72 | $2.61 | $0.11 | 1,252,169.0 | -2.96% |
| Feb 05, 2025 | $2.75 | $2.69 | $0.06 | 864,872.0 | -1.46% |
| Feb 04, 2025 | $2.74 | $2.67 | $0.07 | 1,040,205.0 | +0.37% |
| Feb 03, 2025 | $2.75 | $2.70 | $0.055 | 710,850.0 | -1.44% |
| Jan 31, 2025 | $2.82 | $2.75 | $0.07 | 822,487.0 | -1.42% |
| Jan 30, 2025 | $2.82 | $2.76 | $0.06 | 1,200,339.0 | +1.81% |
| Jan 29, 2025 | $2.80 | $2.74 | $0.06 | 779,026.0 | -0.72% |
| Jan 28, 2025 | $2.82 | $2.76 | $0.06 | 748,150.0 | -1.42% |
| Jan 27, 2025 | $2.85 | $2.79 | $0.06 | 883,543.0 | +1.08% |
| Jan 24, 2025 | $2.81 | $2.76 | $0.05 | 552,619.0 | +0.00% |
| Jan 23, 2025 | $2.80 | $2.75 | $0.05 | 650,459.0 | +0.00% |
| Jan 22, 2025 | $2.83 | $2.77 | $0.0599 | 797,376.0 | -1.76% |
| Jan 21, 2025 | $2.88 | $2.82 | $0.06 | 1,205,981.0 | +1.43% |
| Jan 17, 2025 | $2.86 | $2.77 | $0.09 | 831,131.0 | +0.36% |
| Jan 16, 2025 | $2.81 | $2.68 | $0.13 | 1,646,453.0 | -1.76% |
| Jan 15, 2025 | $2.85 | $2.80 | $0.045 | 852,086.0 | +2.53% |
| Jan 14, 2025 | $2.88 | $2.75 | $0.135 | 1,384,049.0 | -1.77% |
| Jan 13, 2025 | $2.83 | $2.67 | $0.16 | 1,901,354.0 | +5.22% |
| Jan 10, 2025 | $2.75 | $2.66 | $0.09 | 1,831,887.0 | -1.83% |
| Jan 08, 2025 | $2.75 | $2.68 | $0.07 | 1,804,459.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $2.75 | $2.50 | $0.25 | 4,839,872.0 | -9.39% |
| 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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):