3.69
price up icon1.37%   0.05
after-market After Hours: 3.69
loading

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 November 05, 2024, is $3.69.
  • 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 43.58% to $3.69 now.
  • The 52-week high stock price for AMBP is $4.26, representing a 15.45% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for AMBP is $3.16, indicating a -14.36% decrease from the current share price, occurred on August 12, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $3.73 $3.63 $0.10 1,691,368.0 +1.37%
Nov 04, 2024 $3.71 $3.64 $0.07 874,989.0 +0.00%
Nov 01, 2024 $3.71 $3.63 $0.08 1,280,838.0 -1.09%
Oct 31, 2024 $3.75 $3.66 $0.09 1,193,232.0 -1.08%
Oct 30, 2024 $3.83 $3.71 $0.12 2,286,652.0 -0.53%
Oct 29, 2024 $3.81 $3.60 $0.21 4,211,987.0 +2.19%
Oct 28, 2024 $3.77 $3.63 $0.135 2,104,802.0 -1.35%
Oct 25, 2024 $3.91 $3.71 $0.20 2,184,991.0 -5.12%
Oct 24, 2024 $4.01 $3.77 $0.245 2,148,357.0 -6.68%
Oct 23, 2024 $4.25 $4.16 $0.09 1,245,840.0 -0.48%
Oct 22, 2024 $4.22 $4.14 $0.085 1,264,416.0 +0.96%
Oct 21, 2024 $4.24 $4.17 $0.07 1,135,400.0 -1.65%
Oct 18, 2024 $4.26 $4.10 $0.16 1,933,298.0 +2.42%
Oct 17, 2024 $4.16 $4.05 $0.11 1,961,326.0 +4.28%
Oct 16, 2024 $4.08 $3.89 $0.19 1,736,592.0 +0.25%
Oct 15, 2024 $4.08 $3.89 $0.19 2,896,134.0 +3.39%
Oct 14, 2024 $3.83 $3.70 $0.13 913,548.0 +2.68%
Oct 11, 2024 $3.77 $3.72 $0.05 833,775.0 +0.00%
Oct 10, 2024 $3.77 $3.68 $0.09 832,701.0 +0.00%
Oct 09, 2024 $3.76 $3.65 $0.105 859,722.0 +1.36%
Oct 08, 2024 $3.73 $3.64 $0.0887 1,006,603.0 -0.54%

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
Nov, 2024 $3.73 $3.63 $0.10 5,538,563.0 +0.27%
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%

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%
$27.13
price up icon 0.67%
$64.79
price down icon 8.68%
packaging_containers GPK
$28.17
price up icon 1.33%
packaging_containers CCK
$93.90
price up icon 0.84%
$10.26
price up icon 0.59%
packaging_containers AVY
$206.75
price up icon 0.57%
Cap:     |  Volume (24h):