Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
5.2300
+0.1500 (2.95%)
NYSE· Last Trade: Aug 19th, 6:15 PM EDT
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 5.22 | 5.23 | 5.08 | 5.08 | 2,077,939 | 5.08 |
| 8/17/2026 | 5.16 | 5.27 | 5.12 | 5.22 | 1,718,717 | 5.22 |
| 8/14/2026 | 5.20 | 5.30 | 5.17 | 5.23 | 1,865,554 | 5.23 |
| 8/13/2026 | 5.36 | 5.47 | 5.16 | 5.28 | 4,272,816 | 5.28 |
| 8/12/2026 | 5.05 | 5.12 | 5.00 | 5.06 | 1,807,127 | 5.06 |
| 8/11/2026 | 4.92 | 5.07 | 4.89 | 5.05 | 1,574,978 | 5.05 |
| 8/10/2026 | 5.03 | 5.03 | 4.90 | 4.97 | 1,370,294 | 4.97 |
| 8/07/2026 | 5.00 | 5.04 | 4.93 | 5.04 | 1,314,954 | 5.04 |
| 8/06/2026 | 5.11 | 5.12 | 4.99 | 5.02 | 2,492,852 | 5.02 |
| 8/05/2026 | 4.95 | 5.13 | 4.92 | 5.09 | 3,209,354 | 5.09 |
| 8/04/2026 | 4.84 | 4.97 | 4.73 | 4.95 | 3,208,321 | 4.95 |
| 8/03/2026 | 4.83 | 4.89 | 4.79 | 4.80 | 1,456,712 | 4.80 |
| 7/31/2026 | 4.83 | 4.84 | 4.70 | 4.73 | 1,650,474 | 4.73 |
| 7/30/2026 | 4.98 | 5.00 | 4.81 | 4.85 | 2,448,695 | 4.85 |
| 7/29/2026 | 5.15 | 5.17 | 4.91 | 4.96 | 3,032,218 | 4.96 |
| 7/28/2026 | 4.90 | 5.25 | 4.81 | 5.21 | 8,463,432 | 5.21 |
| 7/27/2026 | 4.81 | 4.93 | 4.80 | 4.84 | 11,161,535 | 4.84 |
| 7/24/2026 | 4.77 | 4.88 | 4.64 | 4.78 | 2,631,514 | 4.78 |
| 7/23/2026 | 5.16 | 5.43 | 4.67 | 4.72 | 4,453,716 | 4.72 |
| 7/22/2026 | 4.69 | 4.80 | 4.61 | 4.71 | 2,996,161 | 4.71 |
| 7/21/2026 | 4.63 | 4.72 | 4.49 | 4.69 | 2,113,174 | 4.69 |
| 7/20/2026 | 4.67 | 4.69 | 4.46 | 4.50 | 3,975,188 | 4.50 |
| 7/17/2026 | 4.71 | 4.83 | 4.62 | 4.69 | 2,214,958 | 4.69 |
| 7/16/2026 | 4.54 | 4.75 | 4.53 | 4.75 | 2,584,880 | 4.75 |
| 7/15/2026 | 4.44 | 4.54 | 4.43 | 4.52 | 1,878,912 | 4.52 |
| 7/14/2026 | 4.50 | 4.50 | 4.38 | 4.42 | 1,647,995 | 4.42 |
| 7/13/2026 | 4.67 | 4.70 | 4.39 | 4.46 | 2,042,038 | 4.46 |
| 7/10/2026 | 4.63 | 4.66 | 4.55 | 4.63 | 1,146,353 | 4.63 |
| 7/09/2026 | 4.53 | 4.66 | 4.45 | 4.63 | 1,535,123 | 4.63 |
| 7/08/2026 | 4.72 | 4.73 | 4.49 | 4.53 | 3,065,496 | 4.53 |
| 7/07/2026 | 4.73 | 4.84 | 4.70 | 4.75 | 1,350,969 | 4.75 |
| 7/06/2026 | 4.80 | 4.83 | 4.63 | 4.72 | 2,154,573 | 4.72 |
| 7/02/2026 | 4.71 | 4.84 | 4.70 | 4.83 | 2,818,643 | 4.83 |
| 7/01/2026 | 4.71 | 4.72 | 4.63 | 4.69 | 2,131,198 | 4.69 |
| 6/30/2026 | 4.56 | 4.80 | 4.54 | 4.74 | 4,148,623 | 4.74 |
| 6/29/2026 | 4.56 | 4.63 | 4.50 | 4.59 | 3,430,745 | 4.59 |
| 6/26/2026 | 4.52 | 4.64 | 4.51 | 4.61 | 3,862,629 | 4.61 |
| 6/25/2026 | 4.53 | 4.55 | 4.44 | 4.50 | 1,845,120 | 4.50 |
| 6/24/2026 | 4.59 | 4.67 | 4.45 | 4.48 | 3,569,989 | 4.48 |
| 6/23/2026 | 4.50 | 4.60 | 4.43 | 4.58 | 3,113,343 | 4.58 |
| 6/22/2026 | 4.35 | 4.52 | 4.33 | 4.50 | 1,338,897 | 4.50 |
| 6/18/2026 | 4.41 | 4.48 | 4.34 | 4.34 | 1,808,557 | 4.34 |
| 6/17/2026 | 4.34 | 4.49 | 4.27 | 4.35 | 1,714,259 | 4.35 |
| 6/16/2026 | 4.26 | 4.37 | 4.25 | 4.36 | 1,675,031 | 4.36 |
| 6/15/2026 | 4.28 | 4.35 | 4.19 | 4.24 | 2,345,239 | 4.24 |
| 6/12/2026 | 4.08 | 4.23 | 4.08 | 4.20 | 3,319,126 | 4.20 |
| 6/11/2026 | 3.97 | 4.08 | 3.92 | 4.06 | 4,116,147 | 4.06 |
| 6/10/2026 | 4.09 | 4.11 | 4.05 | 4.05 | 1,006,382 | 3.95 |
| 6/09/2026 | 3.96 | 4.08 | 3.96 | 4.07 | 1,503,567 | 3.97 |
| 6/08/2026 | 3.94 | 3.96 | 3.88 | 3.93 | 1,221,126 | 3.83 |
| 6/05/2026 | 3.98 | 4.02 | 3.91 | 3.94 | 1,025,186 | 3.84 |
| 6/04/2026 | 4.05 | 4.07 | 3.95 | 3.98 | 934,884 | 3.88 |
| 6/03/2026 | 4.03 | 4.05 | 3.95 | 3.98 | 1,130,066 | 3.88 |
| 6/02/2026 | 4.03 | 4.09 | 4.00 | 4.06 | 1,011,731 | 3.96 |
| 6/01/2026 | 4.03 | 4.03 | 3.93 | 4.02 | 1,259,401 | 3.92 |
| 5/29/2026 | 4.22 | 4.22 | 4.00 | 4.03 | 1,159,402 | 3.93 |
| 5/28/2026 | 4.16 | 4.25 | 4.14 | 4.20 | 1,111,099 | 4.10 |
| 5/27/2026 | 4.12 | 4.28 | 4.12 | 4.18 | 1,151,926 | 4.08 |
| 5/26/2026 | 4.07 | 4.09 | 4.02 | 4.08 | 2,060,420 | 3.98 |
| 5/22/2026 | 4.06 | 4.08 | 4.04 | 4.04 | 585,351 | 3.94 |
| 5/21/2026 | 4.02 | 4.12 | 3.95 | 4.07 | 3,746,827 | 3.97 |
| 5/20/2026 | 3.95 | 4.08 | 3.92 | 4.05 | 2,801,396 | 3.95 |