Get the Stockscreener App
3.69
0.27%
-0.01
After Hours:
3.69
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 November 27, 2024, is $3.69.
- 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 43.58% to $3.69 now.
- The 52-week high stock price for AMBP is $4.26, representing a 15.45% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for AMBP is $3.16, indicating a -14.36% decrease from the current share price, occurred on August 12, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.75 | $3.68 | $0.07 | 610,146.0 | -0.27% |
| Nov 26, 2024 | $3.72 | $3.66 | $0.06 | 1,599,493.0 | -0.27% |
| Nov 25, 2024 | $3.79 | $3.71 | $0.08 | 857,005.0 | -0.54% |
| Nov 22, 2024 | $3.76 | $3.70 | $0.06 | 1,223,418.0 | +0.54% |
| Nov 21, 2024 | $3.71 | $3.58 | $0.13 | 1,279,708.0 | +2.20% |
| Nov 20, 2024 | $3.65 | $3.58 | $0.07 | 670,145.0 | +0.83% |
| Nov 19, 2024 | $3.62 | $3.57 | $0.055 | 751,829.0 | -0.28% |
| Nov 18, 2024 | $3.65 | $3.57 | $0.0799 | 1,164,161.0 | -0.28% |
| Nov 15, 2024 | $3.68 | $3.60 | $0.08 | 845,558.0 | -1.09% |
| Nov 14, 2024 | $3.73 | $3.66 | $0.07 | 917,641.0 | -1.08% |
| Nov 13, 2024 | $3.72 | $3.66 | $0.06 | 1,502,518.0 | +0.00% |
| Nov 12, 2024 | $3.81 | $3.67 | $0.145 | 1,319,709.0 | -2.37% |
| Nov 11, 2024 | $3.83 | $3.74 | $0.09 | 1,386,816.0 | +1.34% |
| Nov 08, 2024 | $3.79 | $3.65 | $0.14 | 1,115,042.0 | -0.27% |
| Nov 07, 2024 | $3.79 | $3.68 | $0.1088 | 2,100,794.0 | +1.63% |
| Nov 06, 2024 | $3.83 | $3.67 | $0.16 | 2,734,783.0 | +0.00% |
| Nov 05, 2024 | $3.73 | $3.63 | $0.10 | 1,691,368.0 | +1.37% |
| Nov 04, 2024 | $3.71 | $3.64 | $0.07 | 874,989.0 | +0.00% |
| Nov 01, 2024 | $3.71 | $3.63 | $0.08 | 1,280,838.0 | -1.09% |
| Oct 31, 2024 | $3.75 | $3.66 | $0.09 | 1,193,232.0 | -1.08% |
| Oct 30, 2024 | $3.83 | $3.71 | $0.12 | 2,286,652.0 | -0.53% |
| Oct 29, 2024 | $3.81 | $3.60 | $0.21 | 4,211,987.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $3.83 | $3.57 | $0.26 | 24,536,107.0 | +0.27% |
| 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% |
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% |
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):