Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
4.0300
-0.1700 (-4.05%)
NYSE· Last Trade: May 31st, 7:56 AM EDT
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.22 | 4.22 | 4.00 | 4.03 | 1,159,402 | 4.03 |
| 5/28/2026 | 4.16 | 4.25 | 4.14 | 4.20 | 1,111,099 | 4.20 |
| 5/27/2026 | 4.12 | 4.28 | 4.12 | 4.18 | 1,151,926 | 4.18 |
| 5/26/2026 | 4.07 | 4.09 | 4.02 | 4.08 | 2,060,420 | 4.08 |
| 5/22/2026 | 4.06 | 4.08 | 4.04 | 4.04 | 585,351 | 4.04 |
| 5/21/2026 | 4.02 | 4.12 | 3.95 | 4.07 | 3,746,827 | 4.07 |
| 5/20/2026 | 3.95 | 4.08 | 3.92 | 4.05 | 2,801,396 | 4.05 |
| 5/19/2026 | 4.01 | 4.01 | 3.93 | 3.97 | 933,124 | 3.97 |
| 5/18/2026 | 3.94 | 4.04 | 3.93 | 4.01 | 1,347,405 | 4.01 |
| 5/15/2026 | 3.99 | 4.00 | 3.90 | 3.95 | 1,692,620 | 3.95 |
| 5/14/2026 | 4.03 | 4.05 | 3.98 | 4.01 | 806,508 | 4.01 |
| 5/13/2026 | 3.97 | 4.06 | 3.96 | 4.01 | 1,339,209 | 4.01 |
| 5/12/2026 | 3.98 | 4.05 | 3.95 | 4.00 | 1,284,790 | 4.00 |
| 5/11/2026 | 4.00 | 4.01 | 3.92 | 3.97 | 979,420 | 3.97 |
| 5/08/2026 | 3.97 | 4.04 | 3.96 | 4.00 | 539,525 | 4.00 |
| 5/07/2026 | 3.99 | 4.01 | 3.94 | 3.96 | 810,818 | 3.96 |
| 5/06/2026 | 4.00 | 4.08 | 3.96 | 3.97 | 873,697 | 3.97 |
| 5/05/2026 | 3.96 | 4.01 | 3.90 | 3.93 | 919,853 | 3.93 |
| 5/04/2026 | 3.90 | 3.96 | 3.88 | 3.94 | 975,912 | 3.94 |
| 5/01/2026 | 3.88 | 3.96 | 3.85 | 3.94 | 702,943 | 3.94 |
| 4/30/2026 | 3.81 | 3.88 | 3.81 | 3.85 | 903,404 | 3.85 |
| 4/29/2026 | 3.86 | 3.86 | 3.74 | 3.85 | 1,859,264 | 3.85 |
| 4/28/2026 | 4.01 | 4.01 | 3.83 | 3.90 | 1,164,077 | 3.90 |
| 4/27/2026 | 4.03 | 4.08 | 3.96 | 3.98 | 1,631,507 | 3.98 |
| 4/24/2026 | 3.95 | 4.02 | 3.87 | 4.01 | 1,087,893 | 4.01 |
| 4/23/2026 | 4.15 | 4.15 | 3.86 | 3.94 | 1,724,743 | 3.94 |
| 4/22/2026 | 3.94 | 3.96 | 3.83 | 3.85 | 1,490,496 | 3.85 |
| 4/21/2026 | 4.09 | 4.12 | 3.92 | 3.94 | 1,092,273 | 3.94 |
| 4/20/2026 | 4.19 | 4.20 | 4.10 | 4.11 | 797,682 | 4.11 |
| 4/17/2026 | 4.18 | 4.26 | 4.17 | 4.20 | 1,004,584 | 4.20 |
| 4/16/2026 | 4.08 | 4.19 | 4.08 | 4.12 | 768,457 | 4.12 |
| 4/15/2026 | 4.07 | 4.11 | 4.04 | 4.11 | 790,282 | 4.11 |
| 4/14/2026 | 4.13 | 4.15 | 4.08 | 4.09 | 1,300,344 | 4.09 |
| 4/13/2026 | 4.09 | 4.16 | 4.07 | 4.15 | 751,675 | 4.15 |
| 4/10/2026 | 4.13 | 4.20 | 4.09 | 4.12 | 1,229,484 | 4.12 |
| 4/09/2026 | 4.10 | 4.19 | 4.10 | 4.15 | 927,329 | 4.15 |
| 4/08/2026 | 4.06 | 4.16 | 4.04 | 4.15 | 1,678,723 | 4.15 |
| 4/07/2026 | 4.03 | 4.08 | 3.85 | 3.91 | 1,722,632 | 3.91 |
| 4/06/2026 | 4.07 | 4.09 | 4.00 | 4.03 | 607,127 | 4.03 |
| 4/02/2026 | 4.06 | 4.13 | 4.01 | 4.09 | 890,595 | 4.09 |
| 4/01/2026 | 4.09 | 4.14 | 4.06 | 4.11 | 1,159,056 | 4.11 |
| 3/31/2026 | 4.00 | 4.13 | 3.94 | 4.05 | 1,752,241 | 4.05 |
| 3/30/2026 | 3.97 | 4.03 | 3.90 | 3.93 | 1,979,987 | 3.93 |
| 3/27/2026 | 4.13 | 4.17 | 3.94 | 3.94 | 1,409,173 | 3.94 |
| 3/26/2026 | 4.22 | 4.27 | 4.14 | 4.15 | 1,171,890 | 4.15 |
| 3/25/2026 | 4.22 | 4.32 | 4.17 | 4.25 | 2,452,126 | 4.25 |
| 3/24/2026 | 4.06 | 4.17 | 4.05 | 4.16 | 901,845 | 4.16 |
| 3/23/2026 | 4.00 | 4.13 | 3.98 | 4.10 | 2,165,131 | 4.10 |
| 3/20/2026 | 4.08 | 4.08 | 3.87 | 3.92 | 2,396,498 | 3.92 |
| 3/19/2026 | 3.98 | 4.07 | 3.90 | 4.03 | 1,174,583 | 4.03 |
| 3/18/2026 | 4.19 | 4.20 | 4.00 | 4.01 | 1,073,018 | 4.01 |
| 3/17/2026 | 4.22 | 4.27 | 4.16 | 4.23 | 1,309,214 | 4.23 |
| 3/16/2026 | 4.16 | 4.21 | 4.09 | 4.21 | 1,351,691 | 4.21 |
| 3/13/2026 | 4.11 | 4.13 | 4.04 | 4.10 | 1,291,752 | 4.10 |
| 3/12/2026 | 4.19 | 4.23 | 4.08 | 4.11 | 1,774,942 | 4.11 |
| 3/11/2026 | 4.36 | 4.41 | 4.28 | 4.34 | 1,921,609 | 4.24 |
| 3/10/2026 | 4.36 | 4.45 | 4.30 | 4.37 | 2,765,332 | 4.27 |
| 3/09/2026 | 4.46 | 4.47 | 4.32 | 4.39 | 2,776,725 | 4.29 |
| 3/06/2026 | 4.58 | 4.61 | 4.46 | 4.52 | 953,137 | 4.42 |
| 3/05/2026 | 4.70 | 4.77 | 4.52 | 4.60 | 2,812,577 | 4.49 |
| 3/04/2026 | 4.76 | 4.81 | 4.69 | 4.72 | 2,495,683 | 4.61 |
| 3/03/2026 | 4.74 | 4.80 | 4.66 | 4.77 | 1,566,788 | 4.66 |
| 3/02/2026 | 4.82 | 4.89 | 4.72 | 4.85 | 4,210,074 | 4.74 |