MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMBP — Ardagh Metal Packaging S.A.
NYSEArdagh Metal Packaging S.A.
$4.44
+0.05(+1.14%)
- O
- 4.46
- H
- 4.50
- L
- 4.37
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.44
Period Return+59.71%
Period High$5.47
Period Low$2.68
Avg Daily Volume1.68M
Total Trading Days365
AMBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.46 | $4.50 | $4.37 | $4.44 | +$0.05 | +1.14% | 1,453,148 | $4.44 | $4.37 $4.50 |
| Oct 1, 2026 | $4.35 | $4.42 | $4.27 | $4.39 | +$0.05 | +1.15% | 1,089,185 | $4.35 | $4.27 $4.42 |
| Sep 30, 2026 | $4.35 | $4.37 | $4.31 | $4.34 | $-0.01 | -0.23% | 1,630,183 | $4.34 | $4.31 $4.37 |
| Sep 29, 2026 | $4.40 | $4.41 | $4.33 | $4.35 | $-0.05 | -1.14% | 859,033 | $4.35 | $4.33 $4.41 |
| Sep 28, 2026 | $4.34 | $4.42 | $4.30 | $4.40 | +$0.02 | +0.46% | 1,017,377 | $4.38 | $4.30 $4.42 |
| Sep 25, 2026 | $4.34 | $4.39 | $4.30 | $4.38 | +$0.07 | +1.62% | 1,077,366 | $4.35 | $4.30 $4.39 |
| Sep 24, 2026 | $4.46 | $4.48 | $4.30 | $4.31 | $-0.14 | -3.15% | 1,578,373 | $4.34 | $4.30 $4.48 |
| Sep 23, 2026 | $4.51 | $4.51 | $4.40 | $4.45 | $-0.07 | -1.55% | 1,561,537 | $4.46 | $4.40 $4.51 |
| Sep 22, 2026 | $4.60 | $4.65 | $4.51 | $4.52 | $-0.01 | -0.22% | 1,546,217 | $4.56 | $4.51 $4.65 |
| Sep 21, 2026 | $4.67 | $4.68 | $4.53 | $4.53 | $-0.10 | -2.16% | 1,557,505 | $4.58 | $4.53 $4.68 |
| Sep 18, 2026 | $4.68 | $4.71 | $4.63 | $4.63 | $-0.07 | -1.49% | 2,241,013 | $4.65 | $4.63 $4.71 |
| Sep 17, 2026 | $4.80 | $4.84 | $4.70 | $4.70 | $-0.02 | -0.42% | 3,704,574 | $4.75 | $4.70 $4.84 |
| Sep 16, 2026 | $4.50 | $4.77 | $4.49 | $4.72 | $-0.08 | -1.67% | 3,997,465 | $4.72 | $4.49 $4.77 |
| Sep 15, 2026 | $4.80 | $4.81 | $4.70 | $4.80 | +$0.02 | +0.42% | 1,389,272 | $4.77 | $4.70 $4.81 |
| Sep 14, 2026 | $4.81 | $4.85 | $4.76 | $4.78 | $-0.06 | -1.24% | 2,092,022 | $4.80 | $4.76 $4.85 |
| Sep 11, 2026 | $4.88 | $4.91 | $4.79 | $4.84 | +$0.03 | +0.62% | 1,695,360 | $4.85 | $4.79 $4.91 |
| Sep 10, 2026 | $4.87 | $4.87 | $4.73 | $4.81 | $-0.09 | -1.84% | 1,286,821 | $4.81 | $4.73 $4.87 |
| Sep 9, 2026 | $4.92 | $4.99 | $4.88 | $4.90 | $-0.03 | -0.61% | 1,813,076 | $4.92 | $4.88 $4.99 |
| Sep 8, 2026 | $4.94 | $4.98 | $4.92 | $4.93 | $-0.08 | -1.60% | 1,528,566 | $4.95 | $4.92 $4.98 |
| Sep 4, 2026 | $5.05 | $5.08 | $4.98 | $5.01 | $-0.09 | -1.76% | 1,495,427 | $5.01 | $4.98 $5.08 |
| Sep 3, 2026 | $5.13 | $5.16 | $4.98 | $5.10 | +$0.02 | +0.39% | 1,029,252 | $5.07 | $4.98 $5.16 |
| Sep 2, 2026 | $5.11 | $5.20 | $5.07 | $5.08 | +$0.02 | +0.40% | 1,427,362 | $5.12 | $5.07 $5.20 |
| Sep 1, 2026 | $5.08 | $5.14 | $5.06 | $5.06 | $-0.02 | -0.39% | 1,067,182 | $5.09 | $5.06 $5.14 |
| Aug 31, 2026 | $5.14 | $5.20 | $5.05 | $5.08 | $-0.06 | -1.17% | 973,842 | $5.09 | $5.05 $5.20 |
| Aug 28, 2026 | $5.21 | $5.22 | $5.00 | $5.14 | $-0.03 | -0.58% | 1,985,166 | $5.08 | $5.00 $5.22 |
| Aug 27, 2026 | $5.20 | $5.25 | $5.13 | $5.17 | $-0.06 | -1.15% | 1,313,500 | $5.20 | $5.13 $5.25 |
| Aug 26, 2026 | $5.33 | $5.33 | $5.22 | $5.23 | $-0.06 | -1.13% | 1,429,999 | $5.26 | $5.22 $5.33 |
| Aug 25, 2026 | $5.36 | $5.36 | $5.27 | $5.29 | $-0.03 | -0.56% | 1,148,807 | $5.31 | $5.27 $5.36 |
| Aug 24, 2026 | $5.38 | $5.41 | $5.28 | $5.32 | $-0.04 | -0.75% | 1,956,426 | $5.33 | $5.28 $5.41 |
| Aug 21, 2026 | $5.29 | $5.38 | $5.29 | $5.36 | +$0.11 | +2.10% | 1,647,030 | $5.34 | $5.29 $5.38 |