Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
4.8400
+0.2000 (4.31%)
NYSE · Last Trade: Feb 4th, 4:48 PM EST
Historical Prices For Ardagh Metal Packaging S.A. Ordinary Shares (AMBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.48 | 4.69 | 4.46 | 4.64 | 1,478,403 | 4.64 |
| 2/02/2026 | 4.40 | 4.54 | 4.37 | 4.45 | 1,668,141 | 4.45 |
| 1/30/2026 | 4.39 | 4.41 | 4.35 | 4.39 | 624,663 | 4.39 |
| 1/29/2026 | 4.42 | 4.45 | 4.34 | 4.43 | 501,636 | 4.43 |
| 1/28/2026 | 4.45 | 4.46 | 4.39 | 4.41 | 471,787 | 4.41 |
| 1/27/2026 | 4.40 | 4.47 | 4.38 | 4.44 | 776,783 | 4.44 |
| 1/26/2026 | 4.42 | 4.42 | 4.35 | 4.41 | 466,653 | 4.41 |
| 1/23/2026 | 4.33 | 4.42 | 4.30 | 4.41 | 599,795 | 4.41 |
| 1/22/2026 | 4.30 | 4.42 | 4.29 | 4.33 | 914,726 | 4.33 |
| 1/21/2026 | 4.15 | 4.31 | 4.14 | 4.29 | 1,907,822 | 4.29 |
| 1/20/2026 | 4.35 | 4.37 | 4.11 | 4.12 | 779,293 | 4.12 |
| 1/16/2026 | 4.38 | 4.43 | 4.30 | 4.37 | 2,994,064 | 4.37 |
| 1/15/2026 | 4.43 | 4.43 | 4.36 | 4.39 | 1,087,945 | 4.39 |
| 1/14/2026 | 4.33 | 4.40 | 4.33 | 4.39 | 714,608 | 4.39 |
| 1/13/2026 | 4.31 | 4.32 | 4.25 | 4.31 | 754,644 | 4.31 |
| 1/12/2026 | 4.26 | 4.31 | 4.22 | 4.28 | 510,611 | 4.28 |
| 1/09/2026 | 4.27 | 4.35 | 4.16 | 4.26 | 531,331 | 4.26 |
| 1/08/2026 | 4.26 | 4.38 | 4.26 | 4.35 | 733,772 | 4.35 |
| 1/07/2026 | 4.23 | 4.31 | 4.14 | 4.28 | 1,140,725 | 4.28 |
| 1/06/2026 | 4.19 | 4.37 | 4.18 | 4.20 | 1,282,796 | 4.20 |
| 1/05/2026 | 4.12 | 4.16 | 4.05 | 4.12 | 1,246,658 | 4.12 |
| 1/02/2026 | 4.10 | 4.16 | 4.07 | 4.15 | 585,732 | 4.15 |
| 12/31/2025 | 4.08 | 4.12 | 4.07 | 4.10 | 461,421 | 4.10 |
| 12/30/2025 | 4.11 | 4.15 | 4.09 | 4.10 | 592,864 | 4.10 |
| 12/29/2025 | 4.03 | 4.13 | 4.03 | 4.12 | 588,033 | 4.12 |
| 12/26/2025 | 4.06 | 4.09 | 4.04 | 4.06 | 355,076 | 4.06 |
| 12/24/2025 | 4.07 | 4.08 | 4.05 | 4.06 | 247,437 | 4.06 |
| 12/23/2025 | 4.06 | 4.06 | 3.98 | 4.04 | 664,571 | 4.04 |
| 12/22/2025 | 4.06 | 4.11 | 4.04 | 4.04 | 815,610 | 4.04 |
| 12/19/2025 | 4.20 | 4.21 | 4.04 | 4.06 | 2,193,351 | 4.06 |
| 12/18/2025 | 4.19 | 4.23 | 4.16 | 4.22 | 3,061,046 | 4.22 |
| 12/17/2025 | 4.11 | 4.19 | 4.09 | 4.15 | 1,216,310 | 4.15 |
| 12/16/2025 | 4.21 | 4.21 | 4.10 | 4.11 | 1,455,131 | 4.11 |
| 12/15/2025 | 4.15 | 4.26 | 4.12 | 4.21 | 821,154 | 4.21 |
| 12/12/2025 | 4.09 | 4.15 | 4.08 | 4.11 | 1,091,286 | 4.11 |
| 12/11/2025 | 4.02 | 4.09 | 4.00 | 4.07 | 1,019,750 | 4.07 |
| 12/10/2025 | 3.89 | 4.04 | 3.88 | 4.01 | 1,118,575 | 4.01 |
| 12/09/2025 | 3.86 | 3.92 | 3.85 | 3.88 | 870,715 | 3.88 |
| 12/08/2025 | 3.92 | 3.93 | 3.84 | 3.87 | 940,396 | 3.87 |
| 12/05/2025 | 3.87 | 3.95 | 3.86 | 3.91 | 892,479 | 3.91 |
| 12/04/2025 | 3.89 | 3.91 | 3.83 | 3.88 | 781,595 | 3.88 |
| 12/03/2025 | 3.89 | 3.95 | 3.88 | 3.92 | 689,615 | 3.92 |
| 12/02/2025 | 3.81 | 3.88 | 3.77 | 3.86 | 988,363 | 3.86 |
| 12/01/2025 | 3.75 | 3.86 | 3.71 | 3.79 | 1,757,184 | 3.79 |
| 11/28/2025 | 3.77 | 3.77 | 3.71 | 3.75 | 689,515 | 3.75 |
| 11/26/2025 | 3.74 | 3.77 | 3.71 | 3.75 | 812,135 | 3.75 |
| 11/25/2025 | 3.76 | 3.77 | 3.73 | 3.75 | 924,730 | 3.75 |
| 11/24/2025 | 3.75 | 3.79 | 3.71 | 3.72 | 1,113,152 | 3.72 |
| 11/21/2025 | 3.74 | 3.79 | 3.72 | 3.76 | 1,229,310 | 3.76 |
| 11/20/2025 | 3.70 | 3.79 | 3.70 | 3.72 | 1,243,662 | 3.72 |
| 11/19/2025 | 3.68 | 3.74 | 3.68 | 3.70 | 1,115,507 | 3.70 |
| 11/18/2025 | 3.58 | 3.71 | 3.55 | 3.70 | 1,105,360 | 3.70 |
| 11/17/2025 | 3.57 | 3.62 | 3.52 | 3.58 | 2,195,742 | 3.58 |
| 11/14/2025 | 3.58 | 3.65 | 3.55 | 3.60 | 1,370,137 | 3.60 |
| 11/13/2025 | 3.53 | 3.63 | 3.52 | 3.60 | 1,091,107 | 3.60 |
| 11/12/2025 | 3.48 | 3.58 | 3.46 | 3.55 | 2,249,036 | 3.55 |
| 11/11/2025 | 3.40 | 3.51 | 3.40 | 3.49 | 1,615,137 | 3.49 |
| 11/10/2025 | 3.43 | 3.44 | 3.31 | 3.34 | 873,523 | 3.34 |
| 11/07/2025 | 3.30 | 3.41 | 3.29 | 3.40 | 1,309,723 | 3.40 |
| 11/06/2025 | 3.42 | 3.46 | 3.32 | 3.32 | 740,074 | 3.32 |
| 11/05/2025 | 3.39 | 3.46 | 3.33 | 3.43 | 1,164,099 | 3.43 |