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 UNCHANGED

Streaming Delayed 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 (%)
Aug 31, 2023	3.352	3.361	3.283	3.306	703,388	+0.02(+0.56%)
Aug 30, 2023	3.352	3.361	3.274	3.288	653,202	-0.06(-1.65%)
Aug 29, 2023	3.306	3.371	3.278	3.343	1,016,371	+0.05(+1.40%)
Aug 28, 2023	3.214	3.315	3.214	3.297	719,662	+0.10(+3.17%)
Aug 25, 2023	3.223	3.237	3.177	3.196	514,995	+0.00(+0.00%)
Aug 24, 2023	3.159	3.214	3.154	3.196	633,955	+0.02(+0.58%)
Aug 23, 2023	3.159	3.196	3.133	3.177	524,545	+0.02(+0.58%)
Aug 22, 2023	3.159	3.177	3.122	3.159	632,478	+0.00(+0.00%)
Aug 21, 2023	3.196	3.200	3.140	3.159	536,527	-0.03(-0.87%)
Aug 18, 2023	3.205	3.223	3.177	3.186	609,771	-0.04(-1.14%)
Aug 17, 2023	3.196	3.288	3.177	3.223	576,848	+0.02(+0.57%)
Aug 16, 2023	3.205	3.228	3.168	3.205	692,029	-0.01(-0.29%)
Aug 15, 2023	3.232	3.278	3.205	3.214	676,976	-0.04(-1.13%)
Aug 14, 2023	3.269	3.284	3.196	3.251	550,291	-0.03(-0.84%)
Aug 11, 2023	3.251	3.297	3.223	3.278	1,009,886	+0.02(+0.57%)
Aug 10, 2023	3.223	3.269	3.205	3.260	755,423	+0.06(+2.02%)
Aug 09, 2023	3.223	3.244	3.177	3.196	1,432,041	-0.02(-0.57%)
Aug 08, 2023	3.196	3.228	3.131	3.214	1,796,322	-0.01(-0.29%)
Aug 07, 2023	3.269	3.334	3.205	3.223	1,015,677	-0.04(-1.13%)
Aug 04, 2023	3.251	3.288	3.219	3.260	1,215,101	+0.03(+0.85%)
Aug 03, 2023	3.306	3.384	3.223	3.232	2,022,728	-0.12(-3.57%)
Aug 02, 2023	3.361	3.389	3.306	3.352	1,533,187	-0.04(-1.09%)
Aug 01, 2023	3.453	3.472	3.371	3.389	1,757,563	-0.09(-2.65%)
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%)

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