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 )

4.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2022 6.776 6.816 6.530 6.594 2,097,524 -0.32(-4.59%)
Feb 25, 2022 6.760 6.927 6.737 6.911 1,635,711 +0.13(+1.99%)
Feb 24, 2022 6.752 6.824 6.475 6.776 3,124,062 -0.16(-2.29%)
Feb 23, 2022 7.141 7.157 6.923 6.935 954,834 -0.14(-2.02%)
Feb 22, 2022 7.141 7.221 7.062 7.078 1,273,353 -0.13(-1.87%)
Feb 18, 2022 7.213 0 -0.02(-0.33%)
Feb 17, 2022 7.355 7.443 7.236 7.236 522,732 -0.18(-2.46%)
Feb 16, 2022 7.387 7.443 7.332 7.419 1,127,928 +0.05(+0.65%)
Feb 15, 2022 7.340 7.459 7.332 7.371 1,290,940 +0.08(+1.09%)
Feb 14, 2022 7.292 7.348 7.221 7.292 559,656 -0.05(-0.65%)
Feb 11, 2022 7.363 7.514 7.244 7.340 1,319,105 -0.03(-0.43%)
Feb 10, 2022 7.379 7.522 7.292 7.371 1,262,135 -0.12(-1.59%)
Feb 09, 2022 7.538 7.593 7.471 7.490 932,810 -0.02(-0.21%)
Feb 08, 2022 7.300 7.530 7.275 7.506 1,300,176 +0.24(+3.28%)
Feb 07, 2022 7.403 7.482 7.244 7.268 1,507,097 -0.13(-1.72%)
Feb 04, 2022 7.419 7.482 7.367 7.395 995,204 -0.02(-0.32%)
Feb 03, 2022 7.459 7.419 1,571,535 -0.11(-1.48%)
Feb 02, 2022 7.713 7.744 7.514 7.530 1,991,583 -0.13(-1.66%)
Feb 01, 2022 7.728 7.756 7.586 7.657 1,668,254 +0.02(+0.21%)
Jan 31, 2022 7.300 7.776 7.641 4,788,337 +0.39(+5.36%)
Jan 28, 2022 6.935 7.340 6.879 7.252 2,295,601 +0.35(+5.06%)
Jan 27, 2022 6.816 7.082 6.737 6.903 1,473,030 +0.13(+1.99%)
Jan 26, 2022 6.784 6.895 6.713 6.768 779,792 -0.02(-0.23%)
Jan 25, 2022 6.919 6.951 6.641 6.784 1,579,416 -0.22(-3.17%)
Jan 24, 2022 6.848 7.030 6.653 7.006 1,795,566 +0.06(+0.91%)
Jan 21, 2022 7.181 7.260 6.867 6.943 1,454,608 -0.13(-1.80%)
Jan 20, 2022 7.228 7.260 7.046 7.070 1,650,728 -0.07(-1.00%)
Jan 19, 2022 6.990 7.181 6.967 7.141 1,557,481 +0.20(+2.86%)
Jan 18, 2022 7.062 7.125 6.816 6.943 1,255,129 -0.09(-1.24%)
Jan 14, 2022 7.030 0 -0.09(-1.23%)
Jan 13, 2022 6.983 7.181 6.983 7.117 1,570,017 +0.18(+2.63%)
Jan 12, 2022 6.895 6.967 6.832 6.935 716,656 +0.03(+0.46%)
Jan 11, 2022 6.705 6.939 6.697 6.903 935,583 +0.16(+2.35%)
Jan 10, 2022 6.856 6.856 6.657 6.744 1,079,988 -0.13(-1.85%)
Jan 07, 2022 6.760 6.935 6.705 6.871 914,575 +0.10(+1.41%)
Jan 06, 2022 6.800 6.887 6.729 6.776 1,432,742 +0.01(+0.12%)
Jan 05, 2022 6.911 6.959 6.713 6.768 1,474,915 -0.16(-2.29%)
Jan 04, 2022 7.141 7.240 6.887 6.927 2,371,500 -0.25(-3.43%)
Jan 03, 2022 7.157 7.284 7.117 7.173 1,382,697 +0.01(+0.11%)
Dec 31, 2021 7.030 7.197 6.983 7.165 1,616,092 +0.14(+2.03%)
Dec 30, 2021 6.967 7.098 6.943 7.022 1,190,178 +0.03(+0.45%)
Dec 29, 2021 7.014 7.014 6.927 6.990 1,395,497 -0.02(-0.23%)
Dec 28, 2021 6.967 7.054 6.943 7.006 1,131,247 -0.01(-0.11%)
Dec 27, 2021 7.078 7.193 6.975 7.014 974,113 -0.04(-0.56%)
Dec 23, 2021 7.102 7.189 6.990 7.054 1,392,374 -0.03(-0.45%)
Dec 22, 2021 7.181 7.221 7.022 7.086 2,026,916 -0.06(-0.78%)
Dec 21, 2021 6.975 7.189 6.840 7.141 3,535,753 +0.24(+3.45%)
Dec 20, 2021 6.768 6.951 6.649 6.903 3,247,072 +0.06(+0.81%)
Dec 17, 2021 7.022 7.149 6.824 6.848 7,933,185 -0.21(-2.92%)
Dec 16, 2021 7.189 7.316 6.998 7.054 1,757,849 -0.13(-1.88%)
Dec 15, 2021 7.181 7.284 7.030 7.189 1,512,527 -0.01(-0.11%)
Dec 14, 2021 7.260 7.355 7.181 7.197 945,437 -0.14(-1.95%)
Dec 13, 2021 7.443 7.502 7.276 7.340 725,350 -0.13(-1.70%)
Dec 10, 2021 7.411 7.530 7.363 7.467 1,399,204 +0.06(+0.86%)
Dec 09, 2021 7.474 7.554 7.379 7.403 493,713 -0.13(-1.79%)
Dec 08, 2021 7.617 7.649 7.510 7.538 522,740 -0.08(-1.04%)
Dec 07, 2021 7.697 7.744 7.593 7.617 1,515,507 -0.04(-0.52%)
Dec 06, 2021 7.459 7.705 7.451 7.657 1,921,442 +0.18(+2.44%)
Dec 03, 2021 7.395 7.554 7.328 7.474 859,973 +0.08(+1.07%)
Dec 02, 2021 7.324 7.411 7.244 7.395 525,950 +0.19(+2.64%)
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.