Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardagh Metal Packaging S.A. (NY: AMBP )

3.740 -0.070 (-1.84%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.322 3.352 3.352 3.342 2,306,650 +0.04(+1.18%)
Mar 27, 2024 3.264 3.361 3.264 3.303 1,313,672 +0.04(+1.19%)
Mar 26, 2024 3.283 3.313 3.240 3.264 1,116,416 -0.01(-0.30%)
Mar 25, 2024 3.332 3.381 3.244 3.274 2,096,774 -0.05(-1.47%)
Mar 22, 2024 3.391 3.400 3.303 3.322 2,257,654 -0.06(-1.73%)
Mar 21, 2024 3.420 3.420 3.352 3.381 571,053 -0.02(-0.57%)
Mar 20, 2024 3.342 3.415 3.332 3.400 668,045 +0.04(+1.16%)
Mar 19, 2024 3.274 3.361 3.274 3.361 959,730 +0.06(+1.77%)
Mar 18, 2024 3.352 3.352 3.244 3.303 880,873 -0.08(-2.31%)
Mar 15, 2024 3.254 3.430 3.254 3.381 1,710,613 +0.13(+3.89%)
Mar 14, 2024 3.381 3.420 3.244 3.254 730,517 -0.15(-4.30%)
Mar 13, 2024 3.332 3.439 3.332 3.400 879,594 +0.07(+2.05%)
Mar 12, 2024 3.303 3.356 3.254 3.332 1,430,485 +0.02(+0.59%)
Mar 11, 2024 3.275 3.332 3.265 3.313 806,118 +0.04(+1.16%)
Mar 08, 2024 3.284 3.332 3.265 3.275 1,027,957 +0.02(+0.58%)
Mar 07, 2024 3.104 3.265 3.104 3.256 1,556,131 +0.16(+5.20%)
Mar 06, 2024 3.085 3.123 3.057 3.095 990,698 +0.02(+0.62%)
Mar 05, 2024 3.104 3.104 3.048 3.076 949,830 -0.02(-0.61%)
Mar 04, 2024 3.076 3.151 3.067 3.095 1,279,241 +0.05(+1.55%)
Mar 01, 2024 3.076 3.093 3.038 3.048 940,832 -0.06(-1.83%)
Feb 29, 2024 3.123 3.142 3.067 3.104 1,364,360 +0.01(+0.31%)
Feb 28, 2024 3.152 3.171 3.057 3.095 1,587,245 -0.09(-2.68%)
Feb 27, 2024 3.213 3.213 3.133 3.180 1,544,249 +0.07(+2.13%)
Feb 26, 2024 3.313 3.313 3.071 3.114 2,292,288 -0.22(-6.53%)
Feb 23, 2024 3.388 3.407 3.313 3.332 1,177,704 -0.04(-1.12%)
Feb 22, 2024 3.606 3.663 3.341 3.369 2,680,757 -0.35(-9.41%)
Feb 21, 2024 3.606 3.720 3.606 3.720 1,107,575 +0.07(+1.81%)
Feb 20, 2024 3.625 3.672 3.592 3.653 897,956 +0.05(+1.31%)
Feb 16, 2024 3.559 3.606 3.544 3.606 524,419 -0.01(-0.26%)
Feb 15, 2024 3.625 3.658 3.597 3.615 822,540 +0.02(+0.53%)
Feb 14, 2024 3.492 3.625 3.492 3.597 1,241,135 +0.10(+2.98%)
Feb 13, 2024 3.568 3.578 3.464 3.492 958,950 -0.16(-4.40%)
Feb 12, 2024 3.455 3.672 3.455 3.653 1,725,320 +0.21(+6.04%)
Feb 09, 2024 3.464 3.502 3.417 3.445 927,193 -0.02(-0.55%)
Feb 08, 2024 3.436 3.473 3.400 3.464 672,101 +0.03(+0.83%)
Feb 07, 2024 3.426 3.455 3.381 3.436 634,045 +0.05(+1.40%)
Feb 06, 2024 3.436 3.455 3.346 3.388 1,302,379 -0.06(-1.65%)
Feb 05, 2024 3.578 3.578 3.426 3.445 920,126 -0.13(-3.70%)
Feb 02, 2024 3.540 3.614 3.417 3.578 963,251 +0.05(+1.34%)
Feb 01, 2024 3.540 3.634 3.530 3.530 2,933,339 +0.04(+1.08%)
Jan 31, 2024 3.606 3.644 3.492 3.492 912,016 -0.15(-4.16%)
Jan 30, 2024 3.634 3.649 3.540 3.644 1,290,695 +0.00(+0.00%)
Jan 29, 2024 3.597 3.644 3.559 3.644 944,432 +0.06(+1.58%)
Jan 26, 2024 3.568 3.634 3.563 3.587 674,711 +0.05(+1.34%)
Jan 25, 2024 3.521 3.578 3.511 3.540 576,416 +0.05(+1.36%)
Jan 24, 2024 3.587 3.615 3.483 3.492 752,333 -0.08(-2.12%)
Jan 23, 2024 3.634 3.672 3.540 3.568 907,523 -0.04(-1.05%)
Jan 22, 2024 3.464 3.634 3.436 3.606 1,419,390 +0.14(+4.10%)
Jan 19, 2024 3.407 3.464 3.360 3.464 755,650 +0.07(+1.95%)
Jan 18, 2024 3.445 3.473 3.388 3.398 680,885 -0.05(-1.37%)
Jan 17, 2024 3.407 3.464 3.388 3.445 1,066,577 -0.02(-0.55%)
Jan 16, 2024 3.511 3.521 3.417 3.464 851,734 +0.02(+0.55%)
Jan 12, 2024 3.388 3.455 3.388 3.445 789,659 +0.05(+1.39%)
Jan 11, 2024 3.398 3.398 3.350 3.398 942,014 +0.01(+0.28%)
Jan 10, 2024 3.417 3.417 3.360 3.388 481,882 -0.01(-0.28%)
Jan 09, 2024 3.379 3.417 3.336 3.398 863,577 +0.00(+0.00%)
Jan 08, 2024 3.426 3.455 3.345 3.398 1,245,392 -0.18(-5.03%)
Jan 05, 2024 3.521 3.625 3.483 3.578 1,879,102 +0.07(+1.89%)
Jan 04, 2024 3.521 3.563 3.417 3.511 1,086,097 -0.01(-0.27%)
Jan 03, 2024 3.597 3.597 3.492 3.521 922,429 -0.10(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.