Get the Stockscreener App
4.6479
4.72%
0.1979
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 February 03, 2026, is $4.6479.
- 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 85.92% to $4.6479 now.
- The 52-week high stock price for AMBP is $4.78, representing a 2.84% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for AMBP is $2.50, indicating a -46.21% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $4.69 | $4.46 | $0.2299 | 1,218,038.0 | +4.49% |
| Feb 02, 2026 | $4.54 | $4.37 | $0.175 | 1,668,133.0 | +1.37% |
| Jan 30, 2026 | $4.41 | $4.35 | $0.0636 | 624,546.0 | -0.90% |
| Jan 29, 2026 | $4.45 | $4.34 | $0.105 | 501,534.0 | +0.45% |
| Jan 28, 2026 | $4.46 | $4.39 | $0.065 | 471,784.0 | -0.68% |
| Jan 27, 2026 | $4.47 | $4.38 | $0.095 | 776,782.0 | +0.68% |
| Jan 26, 2026 | $4.42 | $4.35 | $0.07 | 466,327.0 | +0.00% |
| Jan 23, 2026 | $4.42 | $4.30 | $0.12 | 599,347.0 | +1.85% |
| Jan 22, 2026 | $4.42 | $4.29 | $0.125 | 914,726.0 | +0.93% |
| Jan 21, 2026 | $4.31 | $4.14 | $0.165 | 1,907,822.0 | +4.13% |
| Jan 20, 2026 | $4.37 | $4.11 | $0.26 | 778,058.0 | -5.72% |
| Jan 16, 2026 | $4.43 | $4.30 | $0.13 | 2,967,465.0 | -0.46% |
| Jan 15, 2026 | $4.43 | $4.36 | $0.07 | 786,521.0 | +0.00% |
| Jan 14, 2026 | $4.40 | $4.33 | $0.07 | 714,004.0 | +1.86% |
| Jan 13, 2026 | $4.32 | $4.25 | $0.07 | 754,427.0 | +0.70% |
| Jan 12, 2026 | $4.31 | $4.22 | $0.089 | 508,777.0 | +0.47% |
| Jan 09, 2026 | $4.35 | $4.16 | $0.19 | 524,633.0 | -2.07% |
| Jan 08, 2026 | $4.38 | $4.26 | $0.12 | 733,093.0 | +1.64% |
| Jan 07, 2026 | $4.31 | $4.14 | $0.17 | 1,139,924.0 | +1.90% |
| Jan 06, 2026 | $4.37 | $4.18 | $0.1855 | 1,281,589.0 | +1.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.69 | $4.37 | $0.32 | 2,886,171.0 | +5.92% |
| Jan, 2026 | $4.47 | $4.05 | $0.42 | 18,280,436.0 | +7.07% |
Ardagh Metal Packaging S A Stock (AMBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.26 | $3.71 | $0.55 | 21,661,582.0 | +9.33% |
| Nov, 2025 | $3.79 | $3.29 | $0.50 | 22,519,400.0 | +5.04% |
| Oct, 2025 | $4.25 | $3.48 | $0.772 | 32,421,281.0 | -10.53% |
| Sep, 2025 | $3.99 | $3.42 | $0.565 | 25,956,198.0 | +8.13% |
| Aug, 2025 | $4.02 | $3.63 | $0.39 | 21,951,611.0 | -6.82% |
| Jul, 2025 | $4.78 | $3.65 | $1.13 | 40,835,330.0 | -7.48% |
| Jun, 2025 | $4.36 | $3.79 | $0.57 | 34,070,574.0 | +9.74% |
| May, 2025 | $3.99 | $3.47 | $0.52 | 52,931,004.0 | +5.12% |
| 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% |
1.81%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):