Get the Stockscreener App
3.77
0.80%
0.03
After Hours:
3.77
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 September 30, 2024, 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 $2.57 on October 23, 2023. Since then, Ardagh Metal Packaging S A's stock price has risen over 46.69% to $3.77 now.
- The 52-week high stock price for AMBP is $4.17, representing a 10.61% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for AMBP is $2.57, indicating a -31.83% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Ardagh Metal Packaging S A (AMBP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $3.77 | $3.70 | $0.075 | 1,161,386.0 | +0.80% |
| Sep 27, 2024 | $3.80 | $3.71 | $0.085 | 1,152,418.0 | +0.54% |
| Sep 26, 2024 | $3.77 | $3.71 | $0.06 | 803,467.0 | +0.54% |
| Sep 25, 2024 | $3.73 | $3.68 | $0.045 | 786,104.0 | -0.54% |
| Sep 24, 2024 | $3.73 | $3.67 | $0.065 | 1,065,247.0 | +1.36% |
| Sep 23, 2024 | $3.68 | $3.56 | $0.115 | 992,227.0 | +1.38% |
| Sep 20, 2024 | $3.69 | $3.60 | $0.09 | 1,392,818.0 | -1.90% |
| Sep 19, 2024 | $3.75 | $3.67 | $0.09 | 1,212,796.0 | +1.37% |
| Sep 18, 2024 | $3.69 | $3.60 | $0.085 | 1,616,553.0 | +0.28% |
| Sep 17, 2024 | $3.75 | $3.60 | $0.15 | 1,895,884.0 | -0.55% |
| Sep 16, 2024 | $3.67 | $3.59 | $0.08 | 1,448,097.0 | +1.11% |
| Sep 13, 2024 | $3.61 | $3.40 | $0.21 | 1,364,652.0 | +6.80% |
| Sep 12, 2024 | $3.46 | $3.36 | $0.105 | 1,057,147.0 | -4.52% |
| Sep 11, 2024 | $3.55 | $3.46 | $0.09 | 1,018,098.0 | -0.84% |
| Sep 10, 2024 | $3.58 | $3.51 | $0.075 | 1,654,464.0 | -0.28% |
| Sep 09, 2024 | $3.59 | $3.54 | $0.05 | 1,865,037.0 | +1.42% |
| Sep 06, 2024 | $3.60 | $3.52 | $0.085 | 831,898.0 | -1.12% |
| Sep 05, 2024 | $3.60 | $3.53 | $0.07 | 1,578,583.0 | +0.56% |
| Sep 04, 2024 | $3.62 | $3.51 | $0.105 | 1,492,577.0 | +0.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $3.80 | $3.36 | $0.44 | 27,167,591.0 | +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% |
Ardagh Metal Packaging S A Stock (AMBP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.98 | $4.30 | $0.68 | 45,777,816.0 | +7.61% |
| Nov, 2022 | $4.75 | $4.14 | $0.605 | 35,299,249.0 | +0.68% |
| Oct, 2022 | $5.28 | $3.91 | $1.37 | 26,563,573.0 | -8.26% |
| Sep, 2022 | $6.71 | $4.55 | $2.16 | 46,224,527.0 | -21.30% |
| Aug, 2022 | $6.98 | $5.83 | $1.15 | 30,612,510.0 | -9.02% |
| Jul, 2022 | $6.80 | $5.59 | $1.21 | 26,631,384.0 | +10.82% |
| Jun, 2022 | $7.00 | $5.71 | $1.29 | 52,557,337.0 | +0.99% |
| May, 2022 | $7.44 | $5.35 | $2.09 | 53,055,833.0 | -15.29% |
| Apr, 2022 | $8.39 | $6.44 | $1.95 | 17,252,025.0 | -12.30% |
| Mar, 2022 | $8.80 | $7.01 | $1.79 | 28,481,501.0 | -2.17% |
| Feb, 2022 | $9.78 | $8.16 | $1.62 | 20,522,337.0 | -13.71% |
| Jan, 2022 | $9.80 | $8.37 | $1.43 | 25,509,999.0 | +6.64% |
0.13%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):