Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
4.7700
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 5:14 AM EST
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 4.74 | 4.80 | 4.66 | 4.77 | 1,566,788 | 4.77 |
| 3/02/2026 | 4.82 | 4.89 | 4.72 | 4.85 | 4,210,074 | 4.85 |
| 2/27/2026 | 4.71 | 4.96 | 4.69 | 4.85 | 4,492,892 | 4.85 |
| 2/26/2026 | 4.75 | 4.97 | 4.54 | 4.61 | 4,633,750 | 4.61 |
| 2/25/2026 | 4.70 | 4.74 | 4.53 | 4.58 | 3,712,025 | 4.58 |
| 2/24/2026 | 4.72 | 4.77 | 4.65 | 4.70 | 1,143,920 | 4.70 |
| 2/23/2026 | 4.67 | 4.76 | 4.63 | 4.71 | 1,116,702 | 4.71 |
| 2/20/2026 | 4.74 | 4.75 | 4.63 | 4.70 | 1,085,634 | 4.70 |
| 2/19/2026 | 4.76 | 4.79 | 4.69 | 4.74 | 944,854 | 4.74 |
| 2/18/2026 | 4.81 | 4.82 | 4.72 | 4.78 | 1,168,669 | 4.78 |
| 2/17/2026 | 4.86 | 4.86 | 4.76 | 4.81 | 788,933 | 4.81 |
| 2/13/2026 | 4.80 | 4.89 | 4.77 | 4.86 | 777,733 | 4.86 |
| 2/12/2026 | 4.91 | 4.91 | 4.79 | 4.80 | 817,249 | 4.80 |
| 2/11/2026 | 4.94 | 4.94 | 4.86 | 4.89 | 1,059,644 | 4.89 |
| 2/10/2026 | 4.87 | 4.94 | 4.83 | 4.91 | 1,502,089 | 4.91 |
| 2/09/2026 | 4.79 | 4.88 | 4.73 | 4.84 | 850,516 | 4.84 |
| 2/06/2026 | 4.85 | 4.87 | 4.78 | 4.79 | 978,572 | 4.79 |
| 2/05/2026 | 4.84 | 5.03 | 4.78 | 4.81 | 2,449,465 | 4.81 |
| 2/04/2026 | 4.68 | 4.87 | 4.63 | 4.84 | 1,399,271 | 4.84 |
| 2/03/2026 | 4.48 | 4.69 | 4.46 | 4.64 | 1,478,403 | 4.64 |
| 2/02/2026 | 4.40 | 4.54 | 4.37 | 4.45 | 1,668,141 | 4.45 |
| 1/30/2026 | 4.39 | 4.41 | 4.35 | 4.39 | 624,663 | 4.39 |
| 1/29/2026 | 4.42 | 4.45 | 4.34 | 4.43 | 501,636 | 4.43 |
| 1/28/2026 | 4.45 | 4.46 | 4.39 | 4.41 | 471,787 | 4.41 |
| 1/27/2026 | 4.40 | 4.47 | 4.38 | 4.44 | 776,783 | 4.44 |
| 1/26/2026 | 4.42 | 4.42 | 4.35 | 4.41 | 466,653 | 4.41 |
| 1/23/2026 | 4.33 | 4.42 | 4.30 | 4.41 | 599,795 | 4.41 |
| 1/22/2026 | 4.30 | 4.42 | 4.29 | 4.33 | 914,726 | 4.33 |
| 1/21/2026 | 4.15 | 4.31 | 4.14 | 4.29 | 1,907,822 | 4.29 |
| 1/20/2026 | 4.35 | 4.37 | 4.11 | 4.12 | 779,293 | 4.12 |
| 1/16/2026 | 4.38 | 4.43 | 4.30 | 4.37 | 2,994,064 | 4.37 |
| 1/15/2026 | 4.43 | 4.43 | 4.36 | 4.39 | 1,087,945 | 4.39 |
| 1/14/2026 | 4.33 | 4.40 | 4.33 | 4.39 | 714,608 | 4.39 |
| 1/13/2026 | 4.31 | 4.32 | 4.25 | 4.31 | 754,644 | 4.31 |
| 1/12/2026 | 4.26 | 4.31 | 4.22 | 4.28 | 510,611 | 4.28 |
| 1/09/2026 | 4.27 | 4.35 | 4.16 | 4.26 | 531,331 | 4.26 |
| 1/08/2026 | 4.26 | 4.38 | 4.26 | 4.35 | 733,772 | 4.35 |
| 1/07/2026 | 4.23 | 4.31 | 4.14 | 4.28 | 1,140,725 | 4.28 |
| 1/06/2026 | 4.19 | 4.37 | 4.18 | 4.20 | 1,282,796 | 4.20 |
| 1/05/2026 | 4.12 | 4.16 | 4.05 | 4.12 | 1,246,658 | 4.12 |
| 1/02/2026 | 4.10 | 4.16 | 4.07 | 4.15 | 585,732 | 4.15 |
| 12/31/2025 | 4.08 | 4.12 | 4.07 | 4.10 | 461,421 | 4.10 |
| 12/30/2025 | 4.11 | 4.15 | 4.09 | 4.10 | 592,864 | 4.10 |
| 12/29/2025 | 4.03 | 4.13 | 4.03 | 4.12 | 588,033 | 4.12 |
| 12/26/2025 | 4.06 | 4.09 | 4.04 | 4.06 | 355,076 | 4.06 |
| 12/24/2025 | 4.07 | 4.08 | 4.05 | 4.06 | 247,437 | 4.06 |
| 12/23/2025 | 4.06 | 4.06 | 3.98 | 4.04 | 664,571 | 4.04 |
| 12/22/2025 | 4.06 | 4.11 | 4.04 | 4.04 | 815,610 | 4.04 |
| 12/19/2025 | 4.20 | 4.21 | 4.04 | 4.06 | 2,193,351 | 4.06 |
| 12/18/2025 | 4.19 | 4.23 | 4.16 | 4.22 | 3,061,046 | 4.22 |
| 12/17/2025 | 4.11 | 4.19 | 4.09 | 4.15 | 1,216,310 | 4.15 |
| 12/16/2025 | 4.21 | 4.21 | 4.10 | 4.11 | 1,455,131 | 4.11 |
| 12/15/2025 | 4.15 | 4.26 | 4.12 | 4.21 | 821,154 | 4.21 |
| 12/12/2025 | 4.09 | 4.15 | 4.08 | 4.11 | 1,091,286 | 4.11 |
| 12/11/2025 | 4.02 | 4.09 | 4.00 | 4.07 | 1,019,750 | 4.07 |
| 12/10/2025 | 3.89 | 4.04 | 3.88 | 4.01 | 1,118,575 | 4.01 |
| 12/09/2025 | 3.86 | 3.92 | 3.85 | 3.88 | 870,715 | 3.88 |
| 12/08/2025 | 3.92 | 3.93 | 3.84 | 3.87 | 940,396 | 3.87 |
| 12/05/2025 | 3.87 | 3.95 | 3.86 | 3.91 | 892,479 | 3.91 |
| 12/04/2025 | 3.89 | 3.91 | 3.83 | 3.88 | 781,595 | 3.88 |