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 )

3.780 -0.020 (-0.53%)

Official Closing Price Updated: 4:10 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 21, 2023	3.780	3.835	3.740	3.800	1,211,448	+0.08(+2.15%)
Mar 20, 2023	3.910	3.930	3.710	3.720	2,558,591	-0.15(-3.88%)
Mar 17, 2023	3.960	3.960	3.790	3.870	3,871,121	-0.08(-2.03%)
Mar 16, 2023	3.910	4.000	3.810	3.950	1,733,660	+0.01(+0.25%)
Mar 15, 2023	4.020	4.080	3.920	3.940	1,773,399	-0.17(-4.14%)
Mar 14, 2023	4.170	4.170	4.055	4.110	1,545,605	+0.01(+0.24%)
Mar 13, 2023	4.100	4.190	4.025	4.100	1,172,827	-0.02(-0.49%)
Mar 10, 2023	4.276	4.276	4.061	4.120	1,992,786	-0.19(-4.31%)
Mar 09, 2023	4.286	4.349	4.271	4.306	1,122,308	+0.00(+0.00%)
Mar 08, 2023	4.237	4.315	4.179	4.306	2,702,686	+0.07(+1.61%)
Mar 07, 2023	4.384	4.408	4.208	4.237	1,451,210	-0.18(-3.98%)
Mar 06, 2023	4.540	4.589	4.374	4.413	1,787,761	-0.09(-1.95%)
Mar 03, 2023	4.481	4.589	4.452	4.501	2,319,502	+0.06(+1.32%)
Mar 02, 2023	4.442	4.496	4.364	4.442	4,946,840	-0.03(-0.66%)
Mar 01, 2023	4.667	4.696	4.317	4.471	7,080,942	-0.23(-4.98%)
Feb 28, 2023	4.755	4.911	4.676	4.706	1,804,265	-0.03(-0.62%)
Feb 27, 2023	4.930	4.950	4.676	4.735	2,010,709	-0.21(-4.15%)
Feb 24, 2023	4.891	4.997	4.833	4.940	1,260,362	-0.06(-1.17%)
Feb 23, 2023	4.930	5.135	4.764	4.999	3,791,831	-0.30(-5.71%)
Feb 22, 2023	5.272	5.355	5.246	5.301	1,421,270	+0.05(+0.93%)
Feb 21, 2023	5.350	5.394	5.243	5.253	1,082,839	-0.14(-2.54%)
Feb 17, 2023	5.428	5.477	5.350	5.389	1,108,042	-0.04(-0.72%)
Feb 16, 2023	5.467	5.536	5.428	5.428	984,531	-0.11(-1.94%)
Feb 15, 2023	5.370	5.560	5.340	5.536	1,220,469	+0.13(+2.35%)
Feb 14, 2023	5.340	5.462	5.318	5.409	1,647,195	+0.08(+1.47%)
Feb 13, 2023	5.174	5.384	5.140	5.331	3,689,608	+0.17(+3.21%)
Feb 10, 2023	5.145	5.233	5.096	5.165	802,756	-0.01(-0.19%)
Feb 09, 2023	5.340	5.370	5.174	5.174	644,425	-0.12(-2.21%)
Feb 08, 2023	5.350	5.404	5.272	5.292	512,007	-0.08(-1.45%)
Feb 07, 2023	5.418	5.506	5.301	5.370	677,034	-0.07(-1.26%)
Feb 06, 2023	5.506	5.506	5.389	5.438	870,465	-0.07(-1.24%)
Feb 03, 2023	5.633	5.692	5.492	5.506	1,808,040	-0.17(-2.93%)
Feb 02, 2023	5.663	5.760	5.500	5.672	1,426,355	+0.04(+0.69%)
Feb 01, 2023	5.467	5.692	5.467	5.633	1,253,637	+0.15(+2.67%)
Jan 31, 2023	5.409	5.526	5.370	5.487	1,032,817	+0.11(+2.00%)
Jan 30, 2023	5.379	5.448	5.350	5.379	674,096	-0.04(-0.72%)
Jan 27, 2023	5.292	5.487	5.272	5.418	795,310	+0.10(+1.83%)
Jan 26, 2023	5.379	5.438	5.257	5.321	763,520	-0.03(-0.55%)
Jan 25, 2023	5.389	5.426	5.223	5.350	1,026,371	-0.09(-1.62%)
Jan 24, 2023	5.458	5.497	5.316	5.438	1,048,398	-0.01(-0.18%)
Jan 23, 2023	5.418	5.487	5.331	5.448	1,180,996	+0.04(+0.72%)
Jan 20, 2023	5.213	5.428	5.189	5.409	984,031	+0.20(+3.75%)
Jan 19, 2023	5.184	5.243	5.116	5.213	892,458	-0.03(-0.56%)
Jan 18, 2023	5.145	5.321	5.135	5.243	1,049,791	+0.12(+2.29%)
Jan 17, 2023	5.155	5.194	5.038	5.126	916,489	-0.02(-0.38%)
Jan 13, 2023	5.106	5.174	5.057	5.145	1,080,032	+0.04(+0.76%)
Jan 12, 2023	5.253	5.267	5.077	5.106	1,344,904	-0.11(-2.06%)
Jan 11, 2023	5.340	5.379	5.165	5.213	1,104,217	-0.12(-2.20%)
Jan 10, 2023	5.350	5.389	5.248	5.331	2,743,996	-0.01(-0.18%)
Jan 09, 2023	5.126	5.409	5.126	5.340	2,754,284	+0.25(+4.99%)
Jan 06, 2023	5.106	5.160	5.038	5.087	2,713,490	-0.01(-0.19%)
Jan 05, 2023	4.901	5.145	4.877	5.096	3,226,284	+0.14(+2.76%)
Jan 04, 2023	4.950	5.116	4.891	4.960	1,994,720	+0.07(+1.40%)

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