Ardagh Metal Packaging S.A.AMBPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.48 | $4.69 | $4.46 | $4.63 | 646,009 |
| 2/2/2026 | $4.40 | $4.55 | $4.37 | $4.45 | 1.67M |
| 1/30/2026 | $4.39 | $4.41 | $4.35 | $4.39 | 624,663 |
| 1/29/2026 | $4.42 | $4.45 | $4.35 | $4.43 | 501,646 |
| 1/28/2026 | $4.45 | $4.46 | $4.39 | $4.41 | 471,800 |
| 1/27/2026 | $4.40 | $4.47 | $4.38 | $4.44 | 776,800 |
| 1/26/2026 | $4.42 | $4.42 | $4.35 | $4.41 | 466,710 |
| 1/23/2026 | $4.33 | $4.42 | $4.30 | $4.41 | 599,800 |
| 1/22/2026 | $4.30 | $4.42 | $4.30 | $4.33 | 914,741 |
| 1/21/2026 | $4.15 | $4.31 | $4.14 | $4.29 | 1.91M |
| 1/20/2026 | $4.35 | $4.37 | $4.11 | $4.12 | 779,300 |
| 1/16/2026 | $4.38 | $4.43 | $4.30 | $4.37 | 2.99M |
| 1/15/2026 | $4.43 | $4.43 | $4.36 | $4.39 | 1.09M |
| 1/14/2026 | $4.33 | $4.40 | $4.33 | $4.39 | 714,608 |
| 1/13/2026 | $4.31 | $4.32 | $4.25 | $4.31 | 754,664 |
| 1/12/2026 | $4.26 | $4.31 | $4.22 | $4.28 | 510,612 |
| 1/9/2026 | $4.27 | $4.35 | $4.16 | $4.26 | 531,331 |
| 1/8/2026 | $4.26 | $4.38 | $4.26 | $4.35 | 733,800 |
| 1/7/2026 | $4.23 | $4.31 | $4.14 | $4.28 | 1.14M |
| 1/6/2026 | $4.19 | $4.37 | $4.18 | $4.20 | 1.28M |
| 1/5/2026 | $4.12 | $4.16 | $4.05 | $4.12 | 1.25M |
| 1/2/2026 | $4.10 | $4.16 | $4.07 | $4.15 | 585,732 |
| 12/31/2025 | $4.08 | $4.12 | $4.07 | $4.10 | 461,421 |
| 12/30/2025 | $4.11 | $4.15 | $4.09 | $4.10 | 592,900 |
| 12/29/2025 | $4.03 | $4.14 | $4.03 | $4.12 | 588,035 |
| 12/26/2025 | $4.06 | $4.09 | $4.04 | $4.06 | 355,100 |
| 12/24/2025 | $4.07 | $4.09 | $4.05 | $4.06 | 247,437 |
| 12/23/2025 | $4.06 | $4.06 | $3.98 | $4.04 | 664,798 |
| 12/22/2025 | $4.06 | $4.11 | $4.04 | $4.04 | 815,610 |
| 12/19/2025 | $4.20 | $4.21 | $4.04 | $4.06 | 2.19M |
| 12/18/2025 | $4.19 | $4.23 | $4.16 | $4.22 | 3.06M |
| 12/17/2025 | $4.11 | $4.19 | $4.09 | $4.15 | 1.19M |
| 12/16/2025 | $4.21 | $4.21 | $4.10 | $4.11 | 1.46M |
| 12/15/2025 | $4.15 | $4.26 | $4.12 | $4.21 | 821,156 |
| 12/12/2025 | $4.09 | $4.15 | $4.08 | $4.11 | 1.09M |
| 12/11/2025 | $4.02 | $4.09 | $4.01 | $4.07 | 1.02M |
| 12/10/2025 | $3.89 | $4.05 | $3.88 | $4.01 | 1.12M |
| 12/9/2025 | $3.86 | $3.92 | $3.85 | $3.88 | 870,786 |
| 12/8/2025 | $3.92 | $3.93 | $3.84 | $3.87 | 940,396 |
| 12/5/2025 | $3.87 | $3.95 | $3.86 | $3.91 | 892,500 |
| 12/4/2025 | $3.89 | $3.91 | $3.83 | $3.88 | 781,600 |
| 12/3/2025 | $3.89 | $3.95 | $3.88 | $3.92 | 689,615 |
| 12/2/2025 | $3.81 | $3.88 | $3.77 | $3.86 | 988,400 |
| 12/1/2025 | $3.75 | $3.86 | $3.71 | $3.79 | 1.76M |
| 11/28/2025 | $3.77 | $3.77 | $3.71 | $3.75 | 689,515 |
| 11/26/2025 | $3.74 | $3.77 | $3.71 | $3.75 | 812,135 |
| 11/25/2025 | $3.76 | $3.78 | $3.73 | $3.75 | 924,732 |
| 11/24/2025 | $3.75 | $3.79 | $3.72 | $3.72 | 1.11M |
| 11/21/2025 | $3.74 | $3.79 | $3.72 | $3.76 | 1.23M |
| 11/20/2025 | $3.70 | $3.79 | $3.70 | $3.72 | 1.24M |
| 11/19/2025 | $3.68 | $3.74 | $3.68 | $3.70 | 1.12M |
| 11/18/2025 | $3.58 | $3.71 | $3.55 | $3.70 | 1.11M |
| 11/17/2025 | $3.57 | $3.62 | $3.52 | $3.58 | 2.20M |
| 11/14/2025 | $3.58 | $3.65 | $3.55 | $3.60 | 1.37M |
| 11/13/2025 | $3.53 | $3.63 | $3.52 | $3.60 | 1.09M |
| 11/12/2025 | $3.48 | $3.58 | $3.46 | $3.55 | 2.25M |
| 11/11/2025 | $3.40 | $3.51 | $3.40 | $3.49 | 1.62M |
| 11/10/2025 | $3.43 | $3.44 | $3.31 | $3.34 | 876,932 |
| 11/7/2025 | $3.30 | $3.41 | $3.29 | $3.40 | 1.31M |
| 11/6/2025 | $3.42 | $3.46 | $3.32 | $3.32 | 740,084 |
| 11/5/2025 | $3.39 | $3.46 | $3.33 | $3.43 | 1.16M |