Get the Stockscreener App
5.08
0.40%
0.02
After Hours:
5.09
0.010
+0.20%
Ardagh Metal Packaging Sa Stock (AMBP) Price History
The historical daily chart and data for Ardagh Metal Packaging Sa stock (AMBP), show that the latest closing stock price as of September 02, 2026, is $5.08.
- Ardagh Metal Packaging Sa all-time high stock price is $10.55, occurred on September 23, 2021.
- The lowest Ardagh Metal Packaging Sa stock price recorded was $2.50 on February 07, 2025. Since then, Ardagh Metal Packaging Sa's stock price has risen over 103.20% to $5.08 now.
- The 52-week high stock price for AMBP is $5.47, representing a 7.68% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for AMBP is $3.29, indicating a -35.24% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Ardagh Metal Packaging Sa (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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $5.20 | $5.07 | $0.13 | 2,104,228.0 | +0.40% |
| Sep 01, 2026 | $5.14 | $5.06 | $0.08 | 1,066,969.0 | -0.39% |
| Aug 31, 2026 | $5.20 | $5.05 | $0.15 | 973,840.0 | -1.17% |
| Aug 28, 2026 | $5.22 | $5.00 | $0.22 | 1,983,254.0 | -0.58% |
| Aug 27, 2026 | $5.25 | $5.13 | $0.115 | 1,313,500.0 | -1.15% |
| Aug 26, 2026 | $5.33 | $5.21 | $0.115 | 1,429,676.0 | -1.13% |
| Aug 25, 2026 | $5.36 | $5.27 | $0.0928 | 1,148,804.0 | -0.56% |
| Aug 24, 2026 | $5.41 | $5.28 | $0.13 | 1,956,224.0 | -0.75% |
| Aug 21, 2026 | $5.38 | $5.29 | $0.095 | 1,646,011.0 | +2.10% |
| Aug 20, 2026 | $5.28 | $5.06 | $0.22 | 1,449,467.0 | +0.38% |
| Aug 19, 2026 | $5.29 | $5.14 | $0.145 | 982,858.0 | +2.95% |
| Aug 18, 2026 | $5.23 | $5.08 | $0.15 | 2,077,936.0 | -2.68% |
| Aug 17, 2026 | $5.27 | $5.12 | $0.15 | 1,718,716.0 | -0.19% |
| Aug 14, 2026 | $5.30 | $5.17 | $0.135 | 1,865,496.0 | -0.95% |
| Aug 13, 2026 | $5.47 | $5.16 | $0.31 | 4,272,771.0 | +4.35% |
| Aug 12, 2026 | $5.12 | $5.00 | $0.12 | 1,636,330.0 | +0.20% |
| Aug 11, 2026 | $5.07 | $4.89 | $0.18 | 1,574,977.0 | +1.61% |
| Aug 10, 2026 | $5.03 | $4.90 | $0.13 | 1,370,102.0 | -1.39% |
| Aug 07, 2026 | $5.04 | $4.93 | $0.11 | 1,313,985.0 | +0.40% |
| Aug 06, 2026 | $5.12 | $4.99 | $0.125 | 2,489,850.0 | -1.38% |
| Aug 05, 2026 | $5.12 | $4.92 | $0.20 | 2,395,799.0 | +2.83% |
| Aug 04, 2026 | $4.97 | $4.73 | $0.245 | 3,208,245.0 | +3.13% |
Ardagh Metal Packaging Sa Stock (AMBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardagh Metal Packaging Sa 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 Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardagh Metal Packaging Sa Stock (AMBP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.20 | $5.06 | $0.14 | 5,275,425.0 | +0.00% |
| Aug, 2026 | $5.47 | $4.73 | $0.74 | 38,264,121.0 | +7.17% |
| Jul, 2026 | $5.43 | $4.38 | $1.05 | 66,468,915.0 | +0.00% |
| Jun, 2026 | $4.80 | $3.88 | $0.925 | 43,782,429.0 | +17.62% |
| May, 2026 | $4.28 | $3.85 | $0.43 | 25,527,011.0 | +4.68% |
| Apr, 2026 | $4.26 | $3.74 | $0.525 | 23,729,467.0 | -4.94% |
| Mar, 2026 | $4.89 | $3.87 | $1.02 | 41,064,535.0 | -16.49% |
| 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 Sa 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 Sa 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% |
0.66%
2.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):