Get the Stockscreener App
3.83
2.68%
0.10
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 May 12, 2025, is $3.83.
- 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 $2.50 on February 07, 2025. Since then, Ardagh Metal Packaging S A's stock price has risen over 53.20% to $3.83 now.
- The 52-week high stock price for AMBP is $4.26, representing a 11.23% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for AMBP is $2.50, indicating a -34.73% decrease from the current share price, occurred on February 07, 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $3.83 | $3.69 | $0.135 | 1,850,006.0 | +2.68% |
| May 09, 2025 | $3.75 | $3.60 | $0.155 | 2,399,618.0 | +3.04% |
| May 08, 2025 | $3.66 | $3.53 | $0.1273 | 1,861,443.0 | +2.26% |
| May 07, 2025 | $3.57 | $3.50 | $0.07 | 1,806,300.0 | +0.57% |
| May 06, 2025 | $3.56 | $3.47 | $0.09 | 2,468,553.0 | -1.40% |
| May 05, 2025 | $3.59 | $3.52 | $0.065 | 1,328,827.0 | -2.19% |
| May 02, 2025 | $3.77 | $3.63 | $0.14 | 2,259,113.0 | -1.62% |
| May 01, 2025 | $3.77 | $3.62 | $0.144 | 2,338,747.0 | +0.00% |
| Apr 30, 2025 | $3.79 | $3.70 | $0.085 | 2,066,154.0 | -1.85% |
| Apr 29, 2025 | $3.79 | $3.69 | $0.10 | 2,756,270.0 | +1.89% |
| Apr 28, 2025 | $3.81 | $3.64 | $0.1642 | 3,302,572.0 | -1.33% |
| Apr 25, 2025 | $3.81 | $3.59 | $0.225 | 4,667,257.0 | +4.44% |
| Apr 24, 2025 | $3.61 | $2.93 | $0.68 | 10,747,693.0 | +30.43% |
| Apr 23, 2025 | $2.81 | $2.73 | $0.08 | 1,542,091.0 | -0.72% |
| Apr 22, 2025 | $2.79 | $2.68 | $0.11 | 1,103,868.0 | +4.12% |
| Apr 21, 2025 | $2.69 | $2.64 | $0.05 | 879,082.0 | -1.11% |
| Apr 17, 2025 | $2.73 | $2.62 | $0.105 | 1,253,790.0 | +2.27% |
| Apr 16, 2025 | $2.71 | $2.63 | $0.08 | 968,593.0 | -1.49% |
| Apr 15, 2025 | $2.76 | $2.67 | $0.09 | 933,137.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.83 | $3.47 | $0.36 | 18,162,613.0 | +3.23% |
| Apr, 2025 | $3.81 | $2.52 | $1.29 | 47,196,044.0 | +22.85% |
| Mar, 2025 | $3.07 | $2.64 | $0.43 | 33,212,660.0 | +5.23% |
| Feb, 2025 | $3.21 | $2.50 | $0.71 | 33,027,383.0 | +3.61% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):