AMBP - Ardagh Metal Packaging S.A.
4.2
0.080 1.905%
Share volume: 1,004,583
Last Updated: 04-17-2026
Shipping Containers/Metal Cans And Shipping Containers:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.12
0.08
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $4.18 | $4.18 | $4.27 | $4.27 | $4.17 | $4.17 | $4.20 | $4.20 | 1,004,583 | $997,601.00 |
| 04-16-2026 | $4.08 | $4.08 | $4.19 | $4.19 | $4.08 | $4.08 | $4.12 | $4.12 | 768,459 | $768,459.00 |
| 04-15-2026 | $4.07 | $4.07 | $4.11 | $4.11 | $4.04 | $4.04 | $4.11 | $4.11 | 791,292 | $791,292.00 |
| 04-14-2026 | $4.13 | $4.13 | $4.15 | $4.15 | $4.08 | $4.08 | $4.09 | $4.09 | 1,300,343 | $1,300,343.00 |
| 04-13-2026 | $4.09 | $4.09 | $4.16 | $4.16 | $4.07 | $4.07 | $4.15 | $4.15 | 751,675 | $751,675.00 |
| 04-10-2026 | $4.13 | $4.13 | $4.20 | $4.20 | $4.10 | $4.10 | $4.12 | $4.12 | 1,229,483 | $1,229,483.00 |
| 04-09-2026 | $4.10 | $4.10 | $4.19 | $4.19 | $4.10 | $4.10 | $4.15 | $4.15 | 927,328 | $927,328.00 |
| 04-08-2026 | $4.06 | $4.06 | $4.16 | $4.16 | $4.04 | $4.04 | $4.15 | $4.15 | 1,678,723 | $1,678,723.00 |
| 04-07-2026 | $4.03 | $4.03 | $4.08 | $4.08 | $3.85 | $3.85 | $3.91 | $3.91 | 1,722,655 | $1,722,655.00 |
| 04-06-2026 | $4.07 | $4.07 | $4.10 | $4.10 | $4.00 | $4.00 | $4.03 | $4.03 | 607,151 | $607,151.00 |