Amcor plcAMCRNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $48.04 | $48.26 | $47.47 | $48.15 | 3.81M |
| 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 |
| 1/16/2026 | $43.88 | $43.89 | $40.85 | $40.94 | 10.28M |
| 1/15/2026 | $44.56 | $45.49 | $43.38 | $44.16 | 4.35M |
| 1/14/2026 | $44.10 | $44.70 | $44.00 | $44.10 | 3.06M |
| 1/13/2026 | $43.25 | $43.85 | $43.05 | $43.75 | 4.94M |
| 1/12/2026 | $43.30 | $43.40 | $42.90 | $43.05 | 4.04M |
| 1/9/2026 | $43.30 | $43.45 | $42.85 | $43.25 | 3.04M |
| 1/8/2026 | $41.75 | $43.50 | $41.65 | $43.35 | 4.81M |
| 1/7/2026 | $43.40 | $43.50 | $41.95 | $42.00 | 3.99M |
| 1/6/2026 | $42.20 | $42.90 | $42.15 | $42.85 | 3.47M |
| 1/5/2026 | $41.80 | $42.40 | $41.55 | $42.30 | 3.64M |
| 1/2/2026 | $41.75 | $42.15 | $41.30 | $42.05 | 3.12M |
| 12/31/2025 | $41.90 | $42.00 | $41.65 | $41.70 | 1.74M |
| 12/30/2025 | $42.20 | $42.25 | $41.90 | $41.95 | 2.02M |
| 12/29/2025 | $41.65 | $42.30 | $41.55 | $42.25 | 3.11M |
| 12/26/2025 | $41.40 | $41.60 | $41.25 | $41.60 | 1.98M |
| 12/24/2025 | $41.45 | $41.55 | $41.30 | $41.30 | 2.09M |
| 12/23/2025 | $41.60 | $41.65 | $41.30 | $41.35 | 2.80M |
| 12/22/2025 | $41.45 | $41.60 | $41.30 | $41.60 | 3.17M |
| 12/19/2025 | $41.60 | $41.85 | $41.35 | $41.45 | 6.89M |
| 12/18/2025 | $42.00 | $42.20 | $41.55 | $41.70 | 3.62M |
| 12/17/2025 | $41.50 | $42.15 | $41.40 | $41.85 | 3.77M |
| 12/16/2025 | $41.85 | $42.25 | $41.20 | $41.60 | 4.07M |
| 12/15/2025 | $41.45 | $41.55 | $40.90 | $41.25 | 4.47M |
| 12/12/2025 | $41.75 | $41.95 | $41.15 | $41.15 | 3.30M |
| 12/11/2025 | $41.20 | $41.80 | $41.15 | $41.65 | 3.56M |
| 12/10/2025 | $40.65 | $41.05 | $40.45 | $41.00 | 3.75M |
| 12/9/2025 | $41.10 | $41.25 | $40.45 | $40.55 | 3.75M |
| 12/8/2025 | $41.50 | $41.50 | $41.10 | $41.25 | 3.42M |
| 12/5/2025 | $41.45 | $41.60 | $41.30 | $41.50 | 3.38M |
| 12/4/2025 | $42.20 | $42.45 | $41.60 | $41.60 | 3.32M |
| 12/3/2025 | $42.05 | $42.45 | $42.05 | $42.30 | 4.03M |