AMCR(AMCR)
AMCR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $40.97 | $42.50 | $40.77 | $41.94 | 5.53M |
| 4/16/2026 | $40.05 | $40.56 | $40.02 | $40.18 | 3.67M |
| 4/15/2026 | $41.00 | $41.12 | $40.33 | $40.60 | 3.96M |
| 4/14/2026 | $40.99 | $41.17 | $40.45 | $41.01 | 3.53M |
| 4/13/2026 | $40.72 | $40.99 | $40.03 | $40.96 | 2.79M |
| 4/10/2026 | $41.97 | $42.16 | $41.09 | $41.16 | 3.22M |
| 4/9/2026 | $41.67 | $42.20 | $41.41 | $41.76 | 3.85M |
| 4/8/2026 | $42.00 | $42.49 | $41.43 | $42.37 | 5.34M |
| 4/7/2026 | $39.51 | $39.76 | $38.57 | $39.04 | 3.73M |
| 4/6/2026 | $39.66 | $39.94 | $39.49 | $39.81 | 3.05M |
| 4/2/2026 | $39.95 | $40.49 | $39.41 | $39.93 | 3.89M |
| 4/1/2026 | $40.00 | $40.94 | $40.00 | $40.70 | 6.81M |
| 3/31/2026 | $38.64 | $39.78 | $38.14 | $39.75 | 7.47M |
| 3/30/2026 | $38.91 | $39.28 | $37.95 | $38.11 | 7.51M |
| 3/27/2026 | $39.91 | $39.99 | $38.39 | $38.62 | 5.56M |
| 3/26/2026 | $40.23 | $40.58 | $39.73 | $39.87 | 3.87M |
| 3/25/2026 | $39.90 | $40.61 | $39.62 | $40.55 | 5.80M |
| 3/24/2026 | $39.01 | $39.66 | $38.85 | $39.13 | 5.37M |
| 3/23/2026 | $39.13 | $39.92 | $38.77 | $39.36 | 7.66M |
| 3/20/2026 | $38.50 | $39.00 | $38.06 | $38.28 | 46.52M |
| 3/19/2026 | $39.35 | $39.42 | $38.02 | $38.69 | 6.70M |
| 3/18/2026 | $40.24 | $40.55 | $39.82 | $39.85 | 4.85M |
| 3/17/2026 | $40.95 | $40.99 | $40.49 | $40.71 | 3.59M |
| 3/16/2026 | $41.19 | $41.27 | $40.59 | $40.60 | 3.80M |
| 3/13/2026 | $40.60 | $40.89 | $40.28 | $40.57 | 4.62M |
| 3/12/2026 | $42.28 | $42.33 | $40.08 | $40.33 | 7.87M |
| 3/11/2026 | $42.41 | $42.70 | $41.95 | $42.50 | 4.24M |
| 3/10/2026 | $42.21 | $42.80 | $41.44 | $42.10 | 4.56M |
| 3/9/2026 | $42.51 | $42.55 | $41.14 | $42.30 | 8.03M |
| 3/6/2026 | $43.09 | $43.36 | $42.52 | $43.28 | 5.96M |
| 3/5/2026 | $45.51 | $45.53 | $43.42 | $43.69 | 6.21M |
| 3/4/2026 | $47.07 | $47.08 | $45.61 | $45.88 | 4.48M |
| 3/3/2026 | $46.70 | $47.43 | $46.23 | $47.17 | 4.58M |
| 3/2/2026 | $48.04 | $48.26 | $47.47 | $48.15 | 3.83M |
| 2/27/2026 | $48.47 | $48.81 | $48.20 | $48.43 | 5.73M |
| 2/26/2026 | $48.69 | $48.90 | $47.94 | $48.24 | 3.62M |
| 2/25/2026 | $49.34 | $49.35 | $47.65 | $48.82 | 4.76M |
| 2/24/2026 | $50.71 | $50.94 | $50.06 | $50.18 | 4.41M |
| 2/23/2026 | $49.94 | $50.67 | $49.86 | $50.58 | 3.82M |
| 2/20/2026 | $49.63 | $50.53 | $49.46 | $50.49 | 6.47M |
| 2/19/2026 | $49.64 | $50.24 | $49.15 | $49.53 | 4.01M |
| 2/18/2026 | $49.47 | $49.95 | $49.33 | $49.59 | 4.20M |
| 2/17/2026 | $50.00 | $50.02 | $48.94 | $49.56 | 5.07M |
| 2/13/2026 | $49.90 | $50.58 | $49.48 | $50.09 | 5.65M |
| 2/12/2026 | $49.85 | $50.35 | $49.26 | $49.74 | 6.94M |
| 2/11/2026 | $48.59 | $50.12 | $48.36 | $50.09 | 10.15M |
| 2/10/2026 | $48.60 | $49.04 | $48.38 | $48.53 | 4.21M |
| 2/9/2026 | $47.73 | $48.66 | $47.10 | $48.41 | 5.38M |
| 2/6/2026 | $47.80 | $48.39 | $47.51 | $48.17 | 7.19M |
| 2/5/2026 | $48.57 | $48.85 | $46.72 | $46.78 | 9.17M |
| 2/4/2026 | $46.14 | $48.80 | $46.14 | $48.56 | 11.17M |
| 2/3/2026 | $43.93 | $45.18 | $43.67 | $44.92 | 8.94M |
| 2/2/2026 | $44.27 | $44.29 | $43.32 | $43.75 | 7.83M |
| 1/30/2026 | $43.52 | $44.29 | $43.21 | $44.25 | 6.78M |
| 1/29/2026 | $44.20 | $44.48 | $43.65 | $43.89 | 7.82M |
| 1/28/2026 | $44.79 | $45.00 | $43.87 | $44.19 | 5.41M |
| 1/27/2026 | $44.32 | $44.80 | $44.18 | $44.72 | 4.18M |
| 1/26/2026 | $44.60 | $44.96 | $44.13 | $44.53 | 6.20M |
| 1/23/2026 | $42.60 | $44.40 | $42.51 | $44.28 | 15.26M |
| 1/22/2026 | $42.35 | $43.14 | $42.32 | $42.77 | 6.42M |
| 1/21/2026 | $41.57 | $42.41 | $41.41 | $42.40 | 6.21M |
| 1/20/2026 | $42.07 | $42.15 | $40.93 | $41.17 | 9.77M |