Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardagh Metal Packaging S.A. (NY: AMBP )

3.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.435 3.559 3.435 3.481 1,483,763 +0.03(+0.80%)
Jul 28, 2023 3.398 3.499 3.398 3.453 923,802 +0.07(+2.18%)
Jul 27, 2023 3.352 3.545 3.324 3.380 1,781,148 -0.15(-4.18%)
Jul 26, 2023 3.619 3.647 3.509 3.527 1,159,308 -0.06(-1.80%)
Jul 25, 2023 3.472 3.619 3.472 3.592 1,421,247 +0.13(+3.72%)
Jul 24, 2023 3.490 3.490 3.426 3.463 765,648 +0.02(+0.53%)
Jul 21, 2023 3.417 3.453 3.372 3.444 547,147 +0.06(+1.63%)
Jul 20, 2023 3.417 3.430 3.384 3.389 576,579 -0.02(-0.54%)
Jul 19, 2023 3.371 3.412 3.334 3.407 946,749 +0.07(+2.21%)
Jul 18, 2023 3.315 3.334 3.278 3.334 807,020 +0.04(+1.12%)
Jul 17, 2023 3.361 3.407 3.242 3.297 1,182,390 -0.10(-2.98%)
Jul 14, 2023 3.527 3.527 3.371 3.398 1,362,682 -0.13(-3.66%)
Jul 13, 2023 3.435 3.527 3.398 3.527 1,182,453 +0.09(+2.68%)
Jul 12, 2023 3.444 3.453 3.352 3.435 889,296 +0.05(+1.36%)
Jul 11, 2023 3.242 3.389 3.196 3.389 1,635,873 +0.16(+4.84%)
Jul 10, 2023 3.398 3.430 3.232 3.232 2,352,405 -0.29(-8.36%)
Jul 07, 2023 3.481 3.592 3.435 3.527 1,694,471 +0.10(+2.96%)
Jul 06, 2023 3.361 3.426 3.306 3.426 662,709 +0.02(+0.54%)
Jul 05, 2023 3.490 3.536 3.389 3.407 1,468,295 -0.17(-4.64%)
Jul 03, 2023 3.490 3.573 3.449 3.573 790,411 +0.11(+3.19%)
Jun 30, 2023 3.407 3.490 3.384 3.463 1,591,971 +0.10(+3.01%)
Jun 29, 2023 3.242 3.371 3.168 3.361 1,855,632 +0.12(+3.69%)
Jun 28, 2023 3.223 3.251 3.113 3.242 1,663,800 +0.00(+0.00%)
Jun 27, 2023 3.131 3.306 3.094 3.242 1,508,764 +0.11(+3.53%)
Jun 26, 2023 3.085 3.186 3.085 3.131 1,806,772 +0.06(+1.80%)
Jun 23, 2023 3.140 3.175 3.048 3.076 3,821,934 -0.13(-4.02%)
Jun 22, 2023 3.205 3.237 3.122 3.205 1,835,342 +0.00(+0.00%)
Jun 21, 2023 3.278 3.306 3.205 3.205 1,236,655 -0.07(-2.25%)
Jun 20, 2023 3.417 3.417 3.251 3.278 2,083,799 -0.17(-4.81%)
Jun 16, 2023 3.407 3.490 3.384 3.444 2,265,792 +0.04(+1.08%)
Jun 15, 2023 3.315 3.435 3.315 3.407 1,199,702 +0.07(+2.21%)
Jun 14, 2023 3.490 3.504 3.315 3.334 2,005,996 -0.19(-5.48%)
Jun 13, 2023 3.490 3.628 3.490 3.527 744,618 +0.04(+1.06%)
Jun 12, 2023 3.499 3.526 3.418 3.490 1,107,749 +0.04(+1.30%)
Jun 09, 2023 3.427 3.481 3.374 3.445 1,065,344 +0.03(+0.79%)
Jun 08, 2023 3.517 3.526 3.338 3.418 1,752,754 -0.10(-2.81%)
Jun 07, 2023 3.562 3.611 3.517 3.517 1,110,711 -0.03(-0.76%)
Jun 06, 2023 3.436 3.580 3.436 3.544 600,182 +0.10(+2.86%)
Jun 05, 2023 3.490 3.571 3.414 3.445 1,282,215 -0.09(-2.54%)
Jun 02, 2023 3.401 3.575 3.401 3.535 1,311,013 +0.20(+5.91%)
Jun 01, 2023 3.230 3.383 3.230 3.338 1,041,030 +0.10(+3.05%)
May 31, 2023 3.257 3.270 3.176 3.239 1,023,586 -0.04(-1.37%)
May 30, 2023 3.329 3.350 3.284 3.284 678,461 -0.04(-1.35%)
May 26, 2023 3.194 3.342 3.185 3.329 1,038,208 +0.15(+4.80%)
May 25, 2023 3.221 3.239 3.158 3.176 2,223,957 -0.06(-1.94%)
May 24, 2023 3.338 3.365 3.194 3.239 2,025,591 -0.08(-2.43%)
May 23, 2023 3.230 3.423 3.208 3.320 2,763,217 +0.09(+2.78%)
May 22, 2023 3.239 3.275 3.185 3.230 2,728,632 +0.01(+0.28%)
May 19, 2023 3.311 3.387 3.194 3.221 2,151,572 -0.06(-1.91%)
May 18, 2023 3.158 3.293 3.158 3.284 2,195,983 +0.11(+3.39%)
May 17, 2023 3.158 3.185 3.109 3.176 1,512,767 +0.04(+1.43%)
May 16, 2023 3.158 3.185 3.051 3.131 2,337,121 -0.09(-2.79%)
May 15, 2023 3.230 3.275 3.176 3.221 1,807,930 +0.01(+0.28%)
May 12, 2023 3.230 3.252 3.131 3.212 1,097,226 -0.02(-0.56%)
May 11, 2023 3.221 3.248 3.185 3.230 618,297 -0.01(-0.28%)
May 10, 2023 3.356 3.374 3.230 3.239 1,131,352 -0.11(-3.22%)
May 09, 2023 3.418 3.418 3.347 3.347 1,122,898 -0.09(-2.61%)
May 08, 2023 3.365 3.436 3.338 3.436 1,179,404 +0.10(+2.96%)
May 05, 2023 3.356 3.401 3.284 3.338 1,347,506 +0.02(+0.54%)
May 04, 2023 3.329 3.418 3.302 3.320 1,110,044 -0.03(-0.80%)
May 03, 2023 3.427 3.481 3.338 3.347 1,045,497 -0.09(-2.61%)
May 02, 2023 3.517 3.517 3.401 3.436 1,873,208 -0.09(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.