Get the Stockscreener App
3.94
0.76%
-0.03
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 03, 2024, is $3.94.
- 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 53.31% to $3.94 now.
- The 52-week high stock price for AMBP is $4.17, representing a 5.84% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for AMBP is $2.57, indicating a -34.77% decrease from the current share price, occurred on October 23, 2023.
- 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $4.03 | $3.94 | $0.09 | 796,630.0 | -0.76% |
| May 02, 2024 | $4.02 | $3.94 | $0.08 | 1,050,459.0 | +0.25% |
| May 01, 2024 | $4.02 | $3.92 | $0.10 | 1,359,316.0 | +0.25% |
| Apr 30, 2024 | $4.04 | $3.90 | $0.135 | 1,134,565.0 | -0.75% |
| Apr 29, 2024 | $4.17 | $3.95 | $0.22 | 1,556,635.0 | -1.73% |
| Apr 26, 2024 | $4.11 | $4.00 | $0.11 | 2,732,596.0 | +1.00% |
| Apr 25, 2024 | $4.08 | $3.66 | $0.425 | 2,586,711.0 | +7.51% |
| Apr 24, 2024 | $3.74 | $3.64 | $0.10 | 1,072,739.0 | +0.54% |
| Apr 23, 2024 | $3.72 | $3.59 | $0.13 | 1,417,499.0 | +2.20% |
| Apr 22, 2024 | $3.64 | $3.47 | $0.17 | 1,056,561.0 | +4.01% |
| Apr 19, 2024 | $3.53 | $3.43 | $0.10 | 1,565,934.0 | +1.16% |
| Apr 18, 2024 | $3.50 | $3.36 | $0.14 | 1,639,320.0 | +2.37% |
| Apr 17, 2024 | $3.50 | $3.35 | $0.15 | 1,190,060.0 | -2.60% |
| Apr 16, 2024 | $3.47 | $3.25 | $0.22 | 5,411,331.0 | +3.90% |
| Apr 15, 2024 | $3.47 | $3.29 | $0.18 | 1,280,733.0 | -2.35% |
| Apr 12, 2024 | $3.46 | $3.40 | $0.065 | 1,266,041.0 | -0.87% |
| Apr 11, 2024 | $3.49 | $3.43 | $0.06 | 1,227,728.0 | -0.29% |
| Apr 10, 2024 | $3.48 | $3.37 | $0.11 | 1,151,247.0 | -1.15% |
| Apr 09, 2024 | $3.53 | $3.48 | $0.05 | 1,553,830.0 | +0.43% |
| Apr 08, 2024 | $3.52 | $3.47 | $0.045 | 478,085.0 | -0.14% |
| Apr 05, 2024 | $3.53 | $3.42 | $0.11 | 1,174,259.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.03 | $3.92 | $0.11 | 4,003,035.0 | -0.25% |
| 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% |
0.59%
0.82%
Cap:
|
Volume (24h):