5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-33.09%
6 MONTH PERFORMANCE
-20.29%
YEAR-TO-DATE PERFORMANCE
-7.31%
1 YEAR PERFORMANCE
-23.77%
Ardagh Metal Packaging S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.77 | 851,597 | $1.67 B |
| 01/16/2025 | $2.75 | $2.79 (1.45%) | $2.81 | $2.68 | 1.69 M | $1.67 B |
| 01/15/2025 | $2.83 | $2.84 (0.35%) | $2.85 | $2.80 | 881,718 | $1.70 B |
| 01/14/2025 | $2.82 | $2.77 (-1.77%) | $2.89 | $2.75 | 1.41 M | $1.66 B |
| 01/13/2025 | $2.68 | $2.82 (5.22%) | $2.83 | $2.67 | 1.94 M | $1.69 B |
| 01/10/2025 | $2.68 | $2.68 (0%) | $2.75 | $2.66 | 1.85 M | $1.60 B |
| 01/08/2025 | $2.75 | $2.73 (-0.73%) | $2.75 | $2.68 | 1.83 M | $1.63 B |
| 01/07/2025 | $2.89 | $2.75 (-4.84%) | $2.89 | $2.75 | 2.18 M | $1.64 B |
| 01/06/2025 | $2.97 | $2.89 (-2.69%) | $3.05 | $2.89 | 2.43 M | $1.73 B |
| 01/03/2025 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.93 | 1.66 M | $1.78 B |
| 01/02/2025 | $3.04 | $2.97 (-2.3%) | $3.07 | $2.97 | 768,125 | $1.78 B |
| 12/31/2024 | $2.96 | $3.01 (1.69%) | $3.03 | $2.96 | 816,300 | $1.80 B |
| 12/30/2024 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.94 | 1.56 M | $1.77 B |
| 12/27/2024 | $2.96 | $3.02 (2.03%) | $3.06 | $2.95 | 1.54 M | $1.81 B |
| 12/26/2024 | $3.01 | $2.98 (-1%) | $3.02 | $2.96 | 853,134 | $1.78 B |
| 12/24/2024 | $3.05 | $3.02 (-0.98%) | $3.06 | $3.01 | 520,137 | $1.81 B |
| 12/23/2024 | $3.05 | $3.06 (0.33%) | $3.10 | $3.02 | 1.12 M | $1.83 B |
| 12/20/2024 | $3.01 | $3.06 (1.66%) | $3.11 | $3.00 | 1.96 M | $1.83 B |
| 12/19/2024 | $3.06 | $3.03 (-0.98%) | $3.09 | $2.98 | 2.52 M | $1.81 B |
| 12/18/2024 | $3.18 | $3.04 (-4.4%) | $3.18 | $3.02 | 1.60 M | $1.82 B |
| 12/17/2024 | $3.16 | $3.15 (-0.32%) | $3.17 | $3.10 | 1.60 M | $1.88 B |
| 12/16/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.16 | 1.02 M | $1.89 B |
| 12/13/2024 | $3.23 | $3.21 (-0.62%) | $3.23 | $3.16 | 1.21 M | $1.92 B |
| 12/12/2024 | $3.20 | $3.22 (0.63%) | $3.24 | $3.16 | 1.51 M | $1.92 B |
| 12/11/2024 | $3.40 | $3.19 (-6.18%) | $3.45 | $3.19 | 2.93 M | $1.91 B |
| 12/10/2024 | $3.45 | $3.47 (0.58%) | $3.50 | $3.42 | 941,400 | $2.07 B |
| 12/09/2024 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.44 | 1.05 M | $2.06 B |
| 12/06/2024 | $3.48 | $3.43 (-1.44%) | $3.54 | $3.43 | 888,400 | $2.05 B |
| 12/05/2024 | $3.61 | $3.48 (-3.6%) | $3.63 | $3.46 | 1.37 M | $2.08 B |
| 12/04/2024 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.69 | 961,023 | $2.22 B |
| 12/03/2024 | $3.77 | $3.72 (-1.33%) | $3.79 | $3.71 | 1.27 M | $2.22 B |
| 12/02/2024 | $3.71 | $3.77 (1.62%) | $3.79 | $3.69 | 1.04 M | $2.25 B |
| 11/29/2024 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.66 | 472,900 | $2.20 B |
| 11/27/2024 | $3.71 | $3.69 (-0.54%) | $3.75 | $3.68 | 960,745 | $2.21 B |
| 11/26/2024 | $3.70 | $3.70 (0%) | $3.72 | $3.66 | 1.62 M | $2.21 B |
| 11/25/2024 | $3.75 | $3.71 (-1.07%) | $3.79 | $3.71 | 875,700 | $2.22 B |
| 11/22/2024 | $3.70 | $3.73 (0.81%) | $3.76 | $3.70 | 1.25 M | $2.23 B |
| 11/21/2024 | $3.61 | $3.71 (2.77%) | $3.71 | $3.58 | 1.33 M | $2.22 B |
| 11/20/2024 | $3.58 | $3.63 (1.4%) | $3.65 | $3.58 | 695,611 | $2.17 B |
| 11/19/2024 | $3.60 | $3.60 (0%) | $3.63 | $3.57 | 776,316 | $2.15 B |
| 11/18/2024 | $3.62 | $3.61 (-0.28%) | $3.65 | $3.57 | 1.18 M | $2.16 B |
| 11/15/2024 | $3.68 | $3.62 (-1.63%) | $3.68 | $3.60 | 861,700 | $2.16 B |
| 11/14/2024 | $3.71 | $3.66 (-1.35%) | $3.73 | $3.66 | 982,111 | $2.19 B |
| 11/13/2024 | $3.70 | $3.70 (0%) | $3.72 | $3.66 | 1.66 M | $2.21 B |
| 11/12/2024 | $3.79 | $3.70 (-2.37%) | $3.81 | $3.67 | 1.35 M | $2.21 B |
| 11/11/2024 | $3.75 | $3.79 (1.07%) | $3.83 | $3.74 | 1.39 M | $2.27 B |
| 11/08/2024 | $3.79 | $3.74 (-1.32%) | $3.79 | $3.65 | 1.13 M | $2.24 B |
| 11/07/2024 | $3.78 | $3.75 (-0.79%) | $3.79 | $3.68 | 2.16 M | $2.24 B |
| 11/06/2024 | $3.79 | $3.69 (-2.64%) | $3.83 | $3.67 | 2.78 M | $2.21 B |
| 11/05/2024 | $3.63 | $3.69 (1.65%) | $3.73 | $3.63 | 1.70 M | $2.21 B |
| 11/04/2024 | $3.65 | $3.64 (-0.27%) | $3.71 | $3.64 | 885,542 | $2.18 B |
| 11/01/2024 | $3.69 | $3.64 (-1.36%) | $3.71 | $3.63 | 1.31 M | $2.18 B |
| 10/31/2024 | $3.75 | $3.68 (-1.87%) | $3.75 | $3.66 | 1.23 M | $2.20 B |
| 10/30/2024 | $3.76 | $3.72 (-1.06%) | $3.83 | $3.71 | 2.31 M | $2.22 B |
| 10/29/2024 | $3.63 | $3.74 (3.03%) | $3.81 | $3.60 | 4.29 M | $2.24 B |
| 10/28/2024 | $3.73 | $3.66 (-1.88%) | $3.77 | $3.63 | 2.71 M | $2.19 B |
| 10/25/2024 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.71 | 2.19 M | $2.22 B |
| 10/24/2024 | $3.85 | $3.91 (1.56%) | $4.01 | $3.77 | 2.15 M | $2.34 B |
| 10/23/2024 | $4.19 | $4.19 (0%) | $4.25 | $4.16 | 1.26 M | $2.50 B |
| 10/22/2024 | $4.16 | $4.21 (1.2%) | $4.22 | $4.14 | 1.28 M | $2.52 B |
| 10/21/2024 | $4.23 | $4.17 (-1.42%) | $4.24 | $4.17 | 1.14 M | $2.49 B |