Get the Stockscreener App
4.1105
2.60%
-0.1195
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 March 18, 2026, is $4.1105.
- 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 64.42% to $4.1105 now.
- The 52-week high stock price for AMBP is $5.03, representing a 22.37% increase from the current share price, occurred on February 05, 2026.
- The 52-week low stock price for AMBP is $2.525, indicating a -38.57% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $4.20 | $4.08 | $0.12 | 212,251.0 | -2.60% |
| Mar 17, 2026 | $4.27 | $4.16 | $0.115 | 1,251,747.0 | +0.48% |
| Mar 16, 2026 | $4.21 | $4.09 | $0.12 | 1,302,388.0 | +2.68% |
| Mar 13, 2026 | $4.13 | $4.04 | $0.09 | 1,243,049.0 | -0.24% |
| Mar 12, 2026 | $4.23 | $4.08 | $0.155 | 1,773,941.0 | -5.30% |
| Mar 11, 2026 | $4.41 | $4.28 | $0.1299 | 1,779,573.0 | -0.69% |
| Mar 10, 2026 | $4.45 | $4.30 | $0.15 | 2,764,729.0 | -0.46% |
| Mar 09, 2026 | $4.47 | $4.32 | $0.155 | 2,776,714.0 | -2.88% |
| Mar 06, 2026 | $4.61 | $4.46 | $0.15 | 908,880.0 | -1.74% |
| Mar 05, 2026 | $4.77 | $4.52 | $0.25 | 2,812,352.0 | -2.54% |
| Mar 04, 2026 | $4.81 | $4.69 | $0.12 | 2,494,983.0 | -1.05% |
| Mar 03, 2026 | $4.80 | $4.66 | $0.14 | 1,557,453.0 | -1.65% |
| Mar 02, 2026 | $4.89 | $4.72 | $0.17 | 4,195,802.0 | +0.00% |
| Feb 27, 2026 | $4.96 | $4.69 | $0.2674 | 4,432,760.0 | +5.21% |
| Feb 26, 2026 | $4.97 | $4.54 | $0.43 | 4,614,088.0 | +0.66% |
| Feb 25, 2026 | $4.74 | $4.53 | $0.21 | 3,625,623.0 | -2.55% |
| Feb 24, 2026 | $4.77 | $4.65 | $0.12 | 1,080,049.0 | -0.21% |
| Feb 23, 2026 | $4.76 | $4.62 | $0.135 | 1,095,443.0 | +0.21% |
| Feb 20, 2026 | $4.75 | $4.63 | $0.125 | 1,023,645.0 | -0.84% |
| Feb 19, 2026 | $4.79 | $4.69 | $0.10 | 846,715.0 | -0.84% |
| Feb 18, 2026 | $4.82 | $4.72 | $0.10 | 1,168,669.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.89 | $4.04 | $0.85 | 25,073,862.0 | -15.05% |
| Feb, 2026 | $5.03 | $4.37 | $0.66 | 31,218,363.0 | +10.48% |
| 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% |
1.43%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):