NYSE : AMBP
Ardagh Metal Packaging S.A. — Price history
Consumer Discretionary · Packaging & Containers · Luxembourg
Last price 4.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ardagh Metal Packaging S.A. (AMBP) closed at 4.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.57 | 4.65 | 4.501 | 4.64 | 419,340 | +3.11% |
| 2026-10-30 | 4.56 | 4.57 | 4.47 | 4.5 | 1,238,355 | -0.66% |
| 2026-10-29 | 4.54 | 4.54 | 4.47 | 4.53 | 943,301 | +0.67% |
| 2026-10-28 | 4.5 | 4.535 | 4.415 | 4.5 | 1,326,975 | -0.66% |
| 2026-10-27 | 4.48 | 4.57 | 4.46 | 4.53 | 1,360,086 | +0.89% |
| 2026-10-26 | 4.56 | 4.56 | 4.46 | 4.49 | 2,532,154 | -1.54% |
| 2026-10-23 | 4.63 | 4.695 | 4.55 | 4.56 | 2,820,741 | -3.59% |
| 2026-10-22 | 4.65 | 4.88 | 4.615 | 4.73 | 3,838,081 | +3.05% |
| 2026-10-21 | 4.64 | 4.64 | 4.515 | 4.59 | 1,786,309 | -0.43% |
| 2026-10-20 | 4.58 | 4.625 | 4.46 | 4.61 | 1,792,030 | -0.22% |
| 2026-10-19 | 4.61 | 4.66 | 4.565 | 4.62 | 1,575,530 | -1.28% |
| 2026-10-16 | 4.7 | 4.795 | 4.64 | 4.68 | 2,102,327 | +0.21% |
| 2026-10-15 | 4.41 | 4.697 | 4.36 | 4.67 | 3,416,883 | +7.85% |
| 2026-10-14 | 4.3 | 4.33 | 4.23 | 4.33 | 2,511,075 | -0.23% |
| 2026-10-13 | 4.34 | 4.4 | 4.275 | 4.34 | 2,093,591 | +0.93% |
| 2026-10-12 | 4.35 | 4.4 | 4.285 | 4.3 | 1,905,869 | -2.27% |
| 2026-10-09 | 4.45 | 4.47 | 4.34 | 4.4 | 4,907,276 | -1.35% |
| 2026-10-08 | 4.37 | 4.47 | 4.35 | 4.46 | 4,103,085 | +1.36% |
| 2026-10-07 | 4.41 | 4.47 | 4.36 | 4.4 | 1,899,431 | -0.90% |
| 2026-10-06 | 4.46 | 4.54 | 4.43 | 4.44 | 2,044,910 | +0.00% |
| 2026-10-05 | 4.39 | 4.495 | 4.36 | 4.44 | 1,463,578 | +0.00% |
| 2026-10-02 | 4.455 | 4.495 | 4.374 | 4.44 | 1,453,149 | +1.14% |
| 2026-10-01 | 4.35 | 4.415 | 4.27 | 4.39 | 1,086,519 | +1.15% |
| 2026-09-30 | 4.35 | 4.365 | 4.305 | 4.34 | 1,519,595 | -0.23% |
| 2026-09-29 | 4.4 | 4.41 | 4.325 | 4.35 | 857,570 | -1.14% |
| 2026-09-28 | 4.34 | 4.415 | 4.302 | 4.4 | 1,010,151 | +0.46% |
| 2026-09-25 | 4.34 | 4.385 | 4.3 | 4.38 | 1,077,357 | +1.62% |
| 2026-09-24 | 4.46 | 4.48 | 4.3 | 4.31 | 1,577,889 | -3.15% |
| 2026-09-23 | 4.51 | 4.51 | 4.4 | 4.45 | 1,561,532 | -1.55% |
| 2026-09-22 | 4.6 | 4.645 | 4.51 | 4.52 | 1,545,247 | -0.22% |
| 2026-09-21 | 4.67 | 4.68 | 4.53 | 4.53 | 1,557,303 | -2.16% |
| 2026-09-18 | 4.68 | 4.71 | 4.63 | 4.63 | 2,220,042 | -1.49% |
| 2026-09-17 | 4.8 | 4.84 | 4.695 | 4.7 | 3,704,035 | -0.42% |
| 2026-09-16 | 4.5 | 4.77 | 4.49 | 4.72 | 3,996,412 | -1.67% |
| 2026-09-15 | 4.8 | 4.81 | 4.7 | 4.8 | 1,389,272 | +0.42% |
| 2026-09-14 | 4.81 | 4.85 | 4.755 | 4.78 | 2,092,023 | -1.24% |
| 2026-09-11 | 4.88 | 4.905 | 4.79 | 4.84 | 1,695,237 | +0.62% |
| 2026-09-10 | 4.865 | 4.865 | 4.73 | 4.81 | 1,226,464 | +0.21% |
| 2026-09-09 | 4.92 | 4.985 | 4.88 | 4.9 | 1,724,272 | -0.61% |
| 2026-09-08 | 4.94 | 4.98 | 4.915 | 4.93 | 1,528,565 | -1.60% |
| 2026-09-04 | 5.05 | 5.075 | 4.98 | 5.01 | 1,495,427 | -1.76% |
| 2026-09-03 | 5.13 | 5.16 | 4.981 | 5.1 | 1,029,252 | +0.39% |
| 2026-09-02 | 5.11 | 5.2 | 5.07 | 5.08 | 2,104,231 | +0.40% |
| 2026-09-01 | 5.08 | 5.14 | 5.06 | 5.06 | 1,067,182 | -0.39% |
| 2026-08-31 | 5.14 | 5.2 | 5.05 | 5.08 | 973,841 | -1.17% |
| 2026-08-28 | 5.21 | 5.22 | 5 | 5.14 | 1,985,165 | -0.58% |
| 2026-08-27 | 5.2 | 5.245 | 5.13 | 5.17 | 1,313,500 | -1.15% |
| 2026-08-26 | 5.33 | 5.33 | 5.215 | 5.23 | 1,429,999 | -1.13% |
| 2026-08-25 | 5.36 | 5.363 | 5.27 | 5.29 | 1,148,806 | -0.56% |
| 2026-08-24 | 5.38 | 5.41 | 5.28 | 5.32 | 1,956,426 | -0.75% |
| 2026-08-21 | 5.29 | 5.38 | 5.285 | 5.36 | 1,647,029 | +2.10% |
| 2026-08-20 | 5.06 | 5.28 | 5.06 | 5.25 | 1,449,612 | +0.38% |
| 2026-08-19 | 5.14 | 5.285 | 5.14 | 5.23 | 982,859 | +2.95% |
| 2026-08-18 | 5.22 | 5.23 | 5.08 | 5.08 | 2,077,937 | -2.68% |
| 2026-08-17 | 5.16 | 5.27 | 5.12 | 5.22 | 1,718,718 | -0.19% |
| 2026-08-14 | 5.2 | 5.305 | 5.17 | 5.23 | 1,865,554 | -0.95% |
| 2026-08-13 | 5.36 | 5.47 | 5.16 | 5.28 | 4,273,110 | +4.35% |
| 2026-08-12 | 5.05 | 5.12 | 5 | 5.06 | 1,636,367 | +0.20% |
| 2026-08-11 | 4.92 | 5.07 | 4.89 | 5.05 | 1,575,026 | +1.61% |
| 2026-08-10 | 5.03 | 5.03 | 4.9 | 4.97 | 1,370,295 | -1.39% |
| 2026-08-07 | 5 | 5.04 | 4.93 | 5.04 | 1,314,953 | +0.40% |
| 2026-08-06 | 5.11 | 5.115 | 4.99 | 5.02 | 2,492,909 | -1.38% |
| 2026-08-05 | 4.95 | 5.125 | 4.925 | 5.09 | 3,209,355 | +2.83% |
| 2026-08-04 | 4.84 | 4.975 | 4.73 | 4.95 | 3,208,330 | +3.13% |
| 2026-08-03 | 4.83 | 4.89 | 4.79 | 4.8 | 1,457,213 | +1.48% |
| 2026-07-31 | 4.83 | 4.84 | 4.7 | 4.73 | 1,650,474 | -2.47% |
| 2026-07-30 | 4.98 | 5 | 4.81 | 4.85 | 2,448,829 | -2.22% |
| 2026-07-29 | 5.15 | 5.17 | 4.91 | 4.96 | 3,032,220 | -4.80% |
| 2026-07-28 | 4.9 | 5.245 | 4.81 | 5.21 | 8,463,559 | +7.64% |
| 2026-07-27 | 4.81 | 4.93 | 4.8 | 4.84 | 11,161,535 | +1.26% |
| 2026-07-24 | 4.77 | 4.885 | 4.64 | 4.78 | 2,631,513 | +1.27% |
| 2026-07-23 | 5.16 | 5.43 | 4.67 | 4.72 | 4,454,728 | +0.21% |
| 2026-07-22 | 4.69 | 4.799 | 4.61 | 4.71 | 2,996,272 | +0.43% |
| 2026-07-21 | 4.63 | 4.72 | 4.49 | 4.69 | 2,114,063 | +4.22% |
| 2026-07-20 | 4.67 | 4.69 | 4.455 | 4.5 | 3,975,188 | -4.05% |
| 2026-07-17 | 4.71 | 4.83 | 4.615 | 4.69 | 2,214,958 | -1.26% |
| 2026-07-16 | 4.54 | 4.75 | 4.53 | 4.75 | 2,585,229 | +5.09% |
| 2026-07-15 | 4.44 | 4.545 | 4.43 | 4.52 | 1,857,498 | +2.26% |
| 2026-07-14 | 4.5 | 4.5 | 4.38 | 4.42 | 1,648,001 | -0.90% |
| 2026-07-13 | 4.67 | 4.7 | 4.39 | 4.46 | 2,042,266 | -3.67% |
| 2026-07-10 | 4.63 | 4.655 | 4.55 | 4.63 | 1,146,353 | +0.00% |
| 2026-07-09 | 4.53 | 4.66 | 4.45 | 4.63 | 1,535,122 | +2.21% |
| 2026-07-08 | 4.72 | 4.73 | 4.485 | 4.53 | 3,065,493 | -4.63% |
| 2026-07-07 | 4.73 | 4.835 | 4.7 | 4.75 | 1,350,968 | +0.64% |
| 2026-07-06 | 4.8 | 4.83 | 4.63 | 4.72 | 2,154,613 | -2.28% |
| 2026-07-02 | 4.71 | 4.845 | 4.7 | 4.83 | 2,818,642 | +2.99% |
| 2026-07-01 | 4.71 | 4.72 | 4.635 | 4.69 | 2,131,198 | -1.05% |
| 2026-06-30 | 4.56 | 4.805 | 4.54 | 4.74 | 4,148,622 | +3.27% |
| 2026-06-29 | 4.56 | 4.635 | 4.495 | 4.59 | 3,430,744 | -0.43% |
| 2026-06-26 | 4.52 | 4.645 | 4.51 | 4.61 | 3,862,629 | +2.44% |
| 2026-06-25 | 4.53 | 4.55 | 4.44 | 4.5 | 1,845,123 | +0.45% |
| 2026-06-24 | 4.59 | 4.665 | 4.45 | 4.48 | 3,570,300 | -2.18% |
| 2026-06-23 | 4.5 | 4.6 | 4.43 | 4.58 | 3,113,344 | +1.78% |
| 2026-06-22 | 4.35 | 4.52 | 4.331 | 4.5 | 1,338,897 | +3.69% |
| 2026-06-18 | 4.41 | 4.48 | 4.34 | 4.34 | 1,808,557 | -0.23% |
| 2026-06-17 | 4.34 | 4.485 | 4.27 | 4.35 | 1,714,258 | -0.23% |
| 2026-06-16 | 4.255 | 4.37 | 4.25 | 4.36 | 1,675,038 | +2.83% |
| 2026-06-15 | 4.28 | 4.35 | 4.19 | 4.24 | 2,345,239 | +0.95% |
| 2026-06-12 | 4.08 | 4.23 | 4.08 | 4.2 | 3,319,118 | +3.45% |
| 2026-06-11 | 3.97 | 4.08 | 3.915 | 4.06 | 4,116,363 | +2.78% |
| 2026-06-10 | 4.09 | 4.11 | 4.05 | 4.05 | 1,006,382 | -0.49% |
| 2026-06-09 | 3.96 | 4.085 | 3.96 | 4.07 | 1,503,827 | +3.56% |
| 2026-06-08 | 3.94 | 3.96 | 3.88 | 3.93 | 1,221,124 | -0.25% |
| 2026-06-05 | 3.98 | 4.02 | 3.91 | 3.94 | 1,025,186 | -1.01% |
| 2026-06-04 | 4.05 | 4.07 | 3.95 | 3.98 | 934,887 | +0.00% |
| 2026-06-03 | 4.03 | 4.05 | 3.95 | 3.98 | 1,130,080 | -1.97% |
| 2026-06-02 | 4.03 | 4.09 | 4.005 | 4.06 | 1,011,726 | +1.00% |
| 2026-06-01 | 4.03 | 4.03 | 3.93 | 4.02 | 1,259,441 | -0.25% |
| 2026-05-29 | 4.22 | 4.22 | 4 | 4.03 | 1,159,401 | -4.05% |
| 2026-05-28 | 4.16 | 4.246 | 4.14 | 4.2 | 1,111,255 | +0.48% |
| 2026-05-27 | 4.12 | 4.28 | 4.12 | 4.18 | 1,151,925 | +2.45% |
| 2026-05-26 | 4.07 | 4.09 | 4.02 | 4.08 | 2,060,423 | +0.99% |
| 2026-05-22 | 4.06 | 4.08 | 4.035 | 4.04 | 585,350 | -0.74% |
| 2026-05-21 | 4.02 | 4.115 | 3.95 | 4.07 | 3,746,846 | +0.49% |
| 2026-05-20 | 3.95 | 4.085 | 3.92 | 4.05 | 2,801,397 | +2.02% |
| 2026-05-19 | 4.01 | 4.01 | 3.93 | 3.97 | 933,123 | -1.00% |
| 2026-05-18 | 3.94 | 4.045 | 3.932 | 4.01 | 1,347,415 | +1.52% |
| 2026-05-15 | 3.99 | 4 | 3.9 | 3.95 | 1,692,619 | -1.50% |
| 2026-05-14 | 4.03 | 4.05 | 3.975 | 4.01 | 806,507 | +0.00% |
| 2026-05-13 | 3.97 | 4.057 | 3.965 | 4.01 | 1,339,208 | +0.25% |