Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.450 +0.080 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.400	3.500	3.360	3.450	1,640,787	+0.08(+2.37%)
Apr 17, 2024	3.500	3.500	3.350	3.370	1,193,305	-0.09(-2.60%)
Apr 16, 2024	3.310	3.470	3.250	3.460	5,421,159	+0.13(+3.90%)
Apr 15, 2024	3.450	3.470	3.290	3.330	1,280,734	-0.08(-2.35%)
Apr 12, 2024	3.420	3.465	3.400	3.410	1,267,080	-0.03(-0.87%)
Apr 11, 2024	3.460	3.490	3.430	3.440	1,227,728	-0.01(-0.29%)
Apr 10, 2024	3.440	3.480	3.370	3.450	1,151,247	-0.04(-1.15%)
Apr 09, 2024	3.500	3.530	3.480	3.490	1,553,830	+0.01(+0.29%)
Apr 08, 2024	3.490	3.515	3.470	3.480	727,397	+0.00(+0.00%)
Apr 05, 2024	3.530	3.530	3.420	3.480	1,174,260	-0.05(-1.42%)
Apr 04, 2024	3.490	3.570	3.460	3.530	1,388,762	+0.05(+1.44%)
Apr 03, 2024	3.350	3.490	3.350	3.480	1,929,968	+0.11(+3.26%)
Apr 02, 2024	3.410	3.430	3.353	3.370	549,785	-0.05(-1.46%)
Apr 01, 2024	3.350	3.430	3.320	3.420	1,683,824	-0.01(-0.29%)
Mar 28, 2024	3.410	3.440	3.440	3.430	2,247,353	+0.04(+1.18%)
Mar 27, 2024	3.350	3.450	3.350	3.390	1,279,902	+0.04(+1.19%)
Mar 26, 2024	3.370	3.400	3.325	3.350	1,087,717	-0.01(-0.30%)
Mar 25, 2024	3.420	3.470	3.330	3.360	2,042,873	-0.05(-1.47%)
Mar 22, 2024	3.480	3.490	3.390	3.410	2,199,617	-0.06(-1.73%)
Mar 21, 2024	3.510	3.510	3.440	3.470	556,373	-0.02(-0.57%)
Mar 20, 2024	3.430	3.505	3.420	3.490	650,872	+0.04(+1.16%)
Mar 19, 2024	3.360	3.450	3.360	3.450	935,059	+0.06(+1.77%)
Mar 18, 2024	3.440	3.440	3.330	3.390	858,229	-0.08(-2.31%)
Mar 15, 2024	3.340	3.520	3.340	3.470	1,666,639	+0.13(+3.89%)
Mar 14, 2024	3.470	3.510	3.330	3.340	711,738	-0.15(-4.30%)
Mar 13, 2024	3.420	3.530	3.420	3.490	856,983	+0.07(+2.05%)
Mar 12, 2024	3.390	3.445	3.340	3.420	1,393,712	+0.02(+0.59%)
Mar 11, 2024	3.361	3.419	3.351	3.400	785,395	+0.04(+1.16%)
Mar 08, 2024	3.371	3.419	3.351	3.361	1,001,532	+0.02(+0.58%)
Mar 07, 2024	3.186	3.351	3.186	3.342	1,516,128	+0.17(+5.20%)
Mar 06, 2024	3.167	3.206	3.138	3.177	965,231	+0.02(+0.62%)
Mar 05, 2024	3.186	3.186	3.128	3.157	925,413	-0.02(-0.61%)
Mar 04, 2024	3.157	3.234	3.147	3.177	1,246,356	+0.05(+1.55%)
Mar 01, 2024	3.157	3.174	3.118	3.128	916,646	-0.06(-1.83%)
Feb 29, 2024	3.206	3.225	3.147	3.186	1,329,286	+0.01(+0.31%)
Feb 28, 2024	3.235	3.254	3.138	3.177	1,546,442	-0.09(-2.68%)
Feb 27, 2024	3.298	3.298	3.215	3.264	1,504,551	+0.07(+2.13%)
Feb 26, 2024	3.400	3.400	3.152	3.196	2,233,360	-0.22(-6.53%)
Feb 23, 2024	3.478	3.497	3.400	3.419	1,147,429	-0.04(-1.12%)
Feb 22, 2024	3.701	3.759	3.429	3.458	2,611,843	-0.36(-9.41%)
Feb 21, 2024	3.701	3.818	3.701	3.818	1,079,103	+0.07(+1.81%)
Feb 20, 2024	3.721	3.769	3.687	3.750	874,872	+0.05(+1.31%)
Feb 16, 2024	3.653	3.701	3.638	3.701	510,938	-0.01(-0.26%)
Feb 15, 2024	3.721	3.755	3.691	3.711	801,395	+0.02(+0.53%)
Feb 14, 2024	3.585	3.721	3.585	3.691	1,209,229	+0.11(+2.98%)
Feb 13, 2024	3.662	3.672	3.555	3.585	934,299	-0.17(-4.40%)
Feb 12, 2024	3.546	3.769	3.546	3.750	1,680,967	+0.21(+6.04%)
Feb 09, 2024	3.555	3.594	3.507	3.536	903,358	-0.02(-0.55%)
Feb 08, 2024	3.526	3.565	3.490	3.555	654,824	+0.03(+0.83%)
Feb 07, 2024	3.517	3.546	3.470	3.526	617,745	+0.05(+1.40%)
Feb 06, 2024	3.526	3.546	3.434	3.478	1,268,899	-0.06(-1.65%)
Feb 05, 2024	3.672	3.672	3.517	3.536	896,472	-0.14(-3.70%)
Feb 02, 2024	3.633	3.709	3.507	3.672	938,489	+0.05(+1.34%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices