Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
4.7300
+0.1400 (3.05%)
NYSE · Last Trade: Oct 22nd, 5:44 PM EDT
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/21/2026 | 4.64 | 4.64 | 4.51 | 4.59 | 1,786,306 | 4.59 |
| 10/20/2026 | 4.58 | 4.63 | 4.46 | 4.61 | 1,792,029 | 4.61 |
| 10/19/2026 | 4.61 | 4.66 | 4.57 | 4.62 | 1,575,524 | 4.62 |
| 10/16/2026 | 4.70 | 4.79 | 4.64 | 4.68 | 2,160,142 | 4.68 |
| 10/15/2026 | 4.41 | 4.70 | 4.36 | 4.67 | 3,537,412 | 4.67 |
| 10/14/2026 | 4.30 | 4.33 | 4.23 | 4.33 | 2,512,077 | 4.33 |
| 10/13/2026 | 4.34 | 4.40 | 4.28 | 4.34 | 2,093,611 | 4.34 |
| 10/12/2026 | 4.35 | 4.40 | 4.29 | 4.30 | 1,918,941 | 4.30 |
| 10/09/2026 | 4.45 | 4.47 | 4.34 | 4.40 | 4,907,289 | 4.40 |
| 10/08/2026 | 4.37 | 4.47 | 4.35 | 4.46 | 4,103,376 | 4.46 |
| 10/07/2026 | 4.41 | 4.47 | 4.36 | 4.40 | 1,980,054 | 4.40 |
| 10/06/2026 | 4.46 | 4.54 | 4.43 | 4.44 | 2,151,006 | 4.44 |
| 10/05/2026 | 4.39 | 4.50 | 4.36 | 4.44 | 1,660,572 | 4.44 |
| 10/02/2026 | 4.45 | 4.50 | 4.37 | 4.44 | 1,453,157 | 4.44 |
| 10/01/2026 | 4.35 | 4.42 | 4.27 | 4.39 | 1,089,184 | 4.39 |
| 9/30/2026 | 4.35 | 4.37 | 4.30 | 4.34 | 1,630,181 | 4.34 |
| 9/29/2026 | 4.40 | 4.41 | 4.33 | 4.35 | 859,032 | 4.35 |
| 9/28/2026 | 4.34 | 4.42 | 4.30 | 4.40 | 1,017,376 | 4.40 |
| 9/25/2026 | 4.34 | 4.38 | 4.30 | 4.38 | 1,077,366 | 4.38 |
| 9/24/2026 | 4.46 | 4.48 | 4.30 | 4.31 | 1,578,273 | 4.31 |
| 9/23/2026 | 4.51 | 4.51 | 4.40 | 4.45 | 1,561,674 | 4.45 |
| 9/22/2026 | 4.60 | 4.64 | 4.51 | 4.52 | 1,546,205 | 4.52 |
| 9/21/2026 | 4.67 | 4.68 | 4.53 | 4.53 | 1,557,504 | 4.53 |
| 9/18/2026 | 4.68 | 4.71 | 4.63 | 4.63 | 2,241,013 | 4.63 |
| 9/17/2026 | 4.80 | 4.84 | 4.70 | 4.70 | 3,704,573 | 4.70 |
| 9/16/2026 | 4.50 | 4.77 | 4.49 | 4.72 | 3,997,463 | 4.72 |
| 9/15/2026 | 4.80 | 4.81 | 4.70 | 4.80 | 1,389,279 | 4.80 |
| 9/14/2026 | 4.81 | 4.85 | 4.75 | 4.78 | 2,092,064 | 4.78 |
| 9/11/2026 | 4.88 | 4.91 | 4.79 | 4.84 | 1,695,360 | 4.84 |
| 9/10/2026 | 4.86 | 4.87 | 4.73 | 4.81 | 1,286,820 | 4.81 |
| 9/09/2026 | 4.92 | 4.99 | 4.88 | 4.90 | 1,813,073 | 4.80 |
| 9/08/2026 | 4.94 | 4.98 | 4.92 | 4.93 | 1,528,463 | 4.83 |
| 9/04/2026 | 5.05 | 5.08 | 4.98 | 5.01 | 1,495,427 | 4.91 |
| 9/03/2026 | 5.13 | 5.16 | 4.98 | 5.10 | 1,029,252 | 5.00 |
| 9/02/2026 | 5.11 | 5.20 | 5.07 | 5.08 | 2,104,229 | 4.98 |
| 9/01/2026 | 5.08 | 5.14 | 5.06 | 5.06 | 1,066,989 | 4.96 |
| 8/31/2026 | 5.14 | 5.20 | 5.05 | 5.08 | 973,840 | 4.98 |
| 8/28/2026 | 5.21 | 5.22 | 5.00 | 5.14 | 1,985,170 | 5.04 |
| 8/27/2026 | 5.20 | 5.25 | 5.13 | 5.17 | 1,313,500 | 5.06 |
| 8/26/2026 | 5.33 | 5.33 | 5.21 | 5.23 | 1,429,699 | 5.12 |
| 8/25/2026 | 5.36 | 5.36 | 5.27 | 5.29 | 1,148,806 | 5.18 |
| 8/24/2026 | 5.38 | 5.41 | 5.28 | 5.32 | 1,956,425 | 5.21 |
| 8/21/2026 | 5.29 | 5.38 | 5.29 | 5.36 | 1,647,033 | 5.25 |
| 8/20/2026 | 5.06 | 5.28 | 5.06 | 5.25 | 1,449,535 | 5.14 |
| 8/19/2026 | 5.14 | 5.29 | 5.14 | 5.23 | 982,859 | 5.12 |
| 8/18/2026 | 5.22 | 5.23 | 5.08 | 5.08 | 2,077,939 | 4.98 |
| 8/17/2026 | 5.16 | 5.27 | 5.12 | 5.22 | 1,718,717 | 5.11 |
| 8/14/2026 | 5.20 | 5.30 | 5.17 | 5.23 | 1,865,554 | 5.12 |
| 8/13/2026 | 5.36 | 5.47 | 5.16 | 5.28 | 4,272,816 | 5.17 |
| 8/12/2026 | 5.05 | 5.12 | 5.00 | 5.06 | 1,807,127 | 4.96 |
| 8/11/2026 | 4.92 | 5.07 | 4.89 | 5.05 | 1,574,978 | 4.95 |
| 8/10/2026 | 5.03 | 5.03 | 4.90 | 4.97 | 1,370,294 | 4.87 |
| 8/07/2026 | 5.00 | 5.04 | 4.93 | 5.04 | 1,314,954 | 4.94 |
| 8/06/2026 | 5.11 | 5.12 | 4.99 | 5.02 | 2,492,852 | 4.92 |
| 8/05/2026 | 4.95 | 5.13 | 4.92 | 5.09 | 3,209,354 | 4.99 |
| 8/04/2026 | 4.84 | 4.97 | 4.73 | 4.95 | 3,208,321 | 4.85 |
| 8/03/2026 | 4.83 | 4.89 | 4.79 | 4.80 | 1,456,712 | 4.70 |
| 7/31/2026 | 4.83 | 4.84 | 4.70 | 4.73 | 1,650,474 | 4.63 |
| 7/30/2026 | 4.98 | 5.00 | 4.81 | 4.85 | 2,448,695 | 4.75 |
| 7/29/2026 | 5.15 | 5.17 | 4.91 | 4.96 | 3,032,218 | 4.86 |
| 7/28/2026 | 4.90 | 5.25 | 4.81 | 5.21 | 8,463,432 | 5.10 |
| 7/27/2026 | 4.81 | 4.93 | 4.80 | 4.84 | 11,161,535 | 4.74 |
| 7/24/2026 | 4.77 | 4.88 | 4.64 | 4.78 | 2,631,514 | 4.68 |
| 7/23/2026 | 5.16 | 5.43 | 4.67 | 4.72 | 4,453,716 | 4.62 |