Get the Stockscreener App
3.05
0.99%
0.03
After Hours:
3.00
-0.05
-1.64%
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 April 01, 2025, is $3.05.
- 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 22.00% to $3.05 now.
- The 52-week high stock price for AMBP is $4.26, representing a 39.67% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for AMBP is $2.50, indicating a -18.03% 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 2024 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $3.08 | $3.00 | $0.08 | 1,251,180.0 | +0.99% |
| Mar 31, 2025 | $3.07 | $3.00 | $0.075 | 1,694,928.0 | +0.67% |
| Mar 28, 2025 | $3.02 | $2.98 | $0.04 | 1,328,798.0 | +0.67% |
| Mar 27, 2025 | $3.00 | $2.90 | $0.10 | 718,167.0 | +1.36% |
| Mar 26, 2025 | $2.96 | $2.87 | $0.09 | 709,543.0 | +2.44% |
| Mar 25, 2025 | $2.94 | $2.85 | $0.085 | 1,399,606.0 | -1.03% |
| Mar 24, 2025 | $2.92 | $2.84 | $0.08 | 766,399.0 | +0.35% |
| Mar 21, 2025 | $2.95 | $2.86 | $0.09 | 2,598,936.0 | -3.02% |
| Mar 20, 2025 | $3.02 | $2.95 | $0.075 | 1,202,791.0 | +0.34% |
| Mar 19, 2025 | $2.98 | $2.93 | $0.055 | 1,223,124.0 | -0.34% |
| Mar 18, 2025 | $2.99 | $2.87 | $0.12 | 1,611,016.0 | +3.47% |
| Mar 17, 2025 | $2.93 | $2.85 | $0.08 | 1,836,256.0 | -0.69% |
| Mar 14, 2025 | $2.92 | $2.70 | $0.22 | 2,428,474.0 | +6.62% |
| Mar 13, 2025 | $2.73 | $2.64 | $0.09 | 2,663,395.0 | -1.81% |
| Mar 12, 2025 | $2.84 | $2.75 | $0.09 | 2,143,910.0 | -1.77% |
| Mar 11, 2025 | $2.90 | $2.75 | $0.155 | 2,251,834.0 | -1.40% |
| Mar 10, 2025 | $2.94 | $2.84 | $0.10 | 2,313,071.0 | -1.38% |
| Mar 07, 2025 | $2.90 | $2.77 | $0.13 | 2,059,975.0 | +4.32% |
| Mar 06, 2025 | $2.79 | $2.74 | $0.055 | 1,411,814.0 | +0.00% |
| Mar 05, 2025 | $2.83 | $2.74 | $0.085 | 1,170,819.0 | +2.21% |
| Mar 04, 2025 | $2.75 | $2.72 | $0.025 | 381,969.0 | -4.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $3.08 | $3.00 | $0.08 | 1,251,180.0 | +0.00% |
| Mar, 2025 | $3.08 | $2.64 | $0.44 | 34,463,840.0 | +6.27% |
| 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% |
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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):