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 )

3.710 +0.080 (+2.20%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 3.819 3.838 3.762 3.810 1,899,830 +0.00(+0.00%)
Nov 29, 2023 3.658 3.819 3.658 3.810 1,684,296 +0.17(+4.69%)
Nov 28, 2023 3.668 3.734 3.620 3.639 1,024,311 -0.02(-0.52%)
Nov 27, 2023 3.601 3.658 3.582 3.658 1,114,077 +0.04(+1.05%)
Nov 24, 2023 3.563 3.639 3.563 3.620 401,180 +0.08(+2.14%)
Nov 22, 2023 3.554 3.615 3.544 3.544 1,254,833 -0.04(-1.06%)
Nov 21, 2023 3.611 3.696 3.563 3.582 1,581,024 -0.02(-0.53%)
Nov 20, 2023 3.592 3.611 3.506 3.601 1,691,346 +0.02(+0.53%)
Nov 17, 2023 3.402 3.601 3.402 3.582 1,842,758 +0.18(+5.29%)
Nov 16, 2023 3.421 3.459 3.360 3.402 1,246,143 -0.05(-1.37%)
Nov 15, 2023 3.421 3.469 3.402 3.450 1,161,165 +0.06(+1.68%)
Nov 14, 2023 3.383 3.431 3.355 3.393 1,537,314 +0.08(+2.29%)
Nov 13, 2023 3.298 3.364 3.298 3.317 1,259,441 -0.01(-0.28%)
Nov 10, 2023 3.336 3.374 3.253 3.326 1,279,711 -0.03(-0.85%)
Nov 09, 2023 3.412 3.459 3.338 3.355 1,625,155 +0.00(+0.00%)
Nov 08, 2023 3.374 3.421 3.345 3.355 1,123,655 -0.03(-0.84%)
Nov 07, 2023 3.383 3.440 3.355 3.383 1,405,029 -0.03(-0.83%)
Nov 06, 2023 3.469 3.487 3.374 3.412 1,766,756 -0.03(-0.83%)
Nov 03, 2023 3.317 3.592 3.298 3.440 7,050,314 +0.16(+4.91%)
Nov 02, 2023 3.241 3.322 3.213 3.279 2,563,684 +0.08(+2.37%)
Nov 01, 2023 3.222 3.298 3.108 3.203 2,559,589 +0.01(+0.30%)
Oct 31, 2023 3.260 3.345 3.156 3.194 2,270,645 -0.08(-2.32%)
Oct 30, 2023 3.089 3.307 3.089 3.269 13,029,611 +0.19(+6.15%)
Oct 27, 2023 3.014 3.156 2.976 3.080 3,531,735 +0.10(+3.50%)
Oct 26, 2023 2.767 3.018 2.654 2.976 4,617,748 +0.32(+12.14%)
Oct 25, 2023 2.511 2.677 2.504 2.654 2,435,780 +0.15(+6.06%)
Oct 24, 2023 2.454 2.521 2.445 2.502 3,425,255 +0.07(+2.72%)
Oct 23, 2023 2.511 2.511 2.436 2.436 2,132,377 -0.05(-1.91%)
Oct 20, 2023 2.568 2.568 2.483 2.483 1,487,606 -0.09(-3.68%)
Oct 19, 2023 2.606 2.663 2.568 2.578 902,548 -0.05(-1.81%)
Oct 18, 2023 2.663 2.677 2.625 2.625 611,383 -0.07(-2.46%)
Oct 17, 2023 2.644 2.758 2.635 2.691 696,020 +0.04(+1.43%)
Oct 16, 2023 2.559 2.682 2.530 2.654 1,090,530 +0.11(+4.48%)
Oct 13, 2023 2.578 2.597 2.530 2.540 687,547 -0.04(-1.47%)
Oct 12, 2023 2.606 2.625 2.549 2.578 1,072,294 -0.02(-0.73%)
Oct 11, 2023 2.701 2.744 2.559 2.597 1,486,333 -0.08(-2.84%)
Oct 10, 2023 2.701 2.748 2.663 2.672 951,575 +0.00(+0.00%)
Oct 09, 2023 2.691 2.720 2.625 2.672 851,185 -0.06(-2.08%)
Oct 06, 2023 2.748 2.758 2.625 2.729 1,063,455 +0.01(+0.35%)
Oct 05, 2023 2.777 2.796 2.696 2.720 1,116,927 -0.08(-2.71%)
Oct 04, 2023 2.843 2.861 2.748 2.796 615,025 -0.04(-1.34%)
Oct 03, 2023 2.928 2.947 2.815 2.834 1,243,479 -0.11(-3.86%)
Oct 02, 2023 2.966 3.042 2.928 2.947 944,623 -0.02(-0.64%)
Sep 29, 2023 3.004 3.047 2.966 2.966 783,288 +0.01(+0.32%)
Sep 28, 2023 3.004 3.033 2.943 2.957 592,862 -0.05(-1.58%)
Sep 27, 2023 2.947 3.023 2.905 3.004 749,935 +0.07(+2.26%)
Sep 26, 2023 2.976 3.042 2.933 2.938 527,840 -0.06(-1.90%)
Sep 25, 2023 2.928 3.014 2.971 2.995 583,319 +0.04(+1.28%)
Sep 22, 2023 2.976 2.985 2.928 2.957 911,390 -0.01(-0.32%)
Sep 21, 2023 2.947 2.995 2.890 2.966 1,128,546 -0.02(-0.63%)
Sep 20, 2023 3.042 3.085 2.976 2.985 796,388 -0.03(-0.94%)
Sep 19, 2023 3.127 3.170 3.009 3.014 749,715 -0.13(-4.22%)
Sep 18, 2023 3.127 3.156 3.070 3.146 1,136,816 +0.04(+1.22%)
Sep 15, 2023 3.184 3.213 3.108 3.108 1,386,856 -0.08(-2.38%)
Sep 14, 2023 3.175 3.232 3.165 3.184 1,023,784 +0.03(+0.90%)
Sep 13, 2023 3.175 3.241 3.156 3.156 1,165,313 -0.10(-3.20%)
Sep 12, 2023 3.150 3.265 3.131 3.260 2,112,755 +0.07(+2.31%)
Sep 11, 2023 3.140 3.196 3.124 3.186 739,056 +0.06(+2.07%)
Sep 08, 2023 3.131 3.162 3.113 3.122 497,917 +0.01(+0.30%)
Sep 07, 2023 3.186 3.205 3.113 3.113 1,943,462 -0.06(-1.74%)
Sep 06, 2023 3.205 3.214 3.140 3.168 633,169 -0.04(-1.15%)
Sep 05, 2023 3.297 3.338 3.186 3.205 797,894 -0.11(-3.33%)
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.