Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 3.740 3.740 3.660 3.660 869,052 -0.06(-1.61%)
Jun 14, 2024 3.720 3.730 3.640 3.720 988,724 +0.00(+0.00%)
Jun 13, 2024 3.820 3.820 3.700 3.720 1,231,179 -0.09(-2.36%)
Jun 12, 2024 3.840 3.920 3.800 3.810 1,497,654 +0.02(+0.53%)
Jun 11, 2024 3.809 3.809 3.751 3.790 1,445,677 -0.03(-0.77%)
Jun 10, 2024 3.790 3.848 3.766 3.819 951,748 +0.02(+0.51%)
Jun 07, 2024 3.858 3.887 3.780 3.800 755,983 -0.06(-1.52%)
Jun 06, 2024 3.907 3.936 3.858 3.858 920,942 -0.07(-1.74%)
Jun 05, 2024 3.946 3.946 3.878 3.926 1,364,485 +0.00(+0.00%)
Jun 04, 2024 3.907 3.926 3.848 3.926 447,819 +0.02(+0.50%)
Jun 03, 2024 3.878 3.917 3.829 3.907 920,987 +0.06(+1.52%)
May 31, 2024 3.819 3.858 3.751 3.848 963,203 +0.04(+1.02%)
May 30, 2024 3.771 3.809 3.761 3.809 576,587 +0.08(+2.09%)
May 29, 2024 3.790 3.800 3.693 3.732 1,652,226 -0.07(-1.79%)
May 28, 2024 3.858 3.878 3.780 3.800 783,787 -0.04(-1.02%)
May 24, 2024 3.809 3.848 3.780 3.839 655,232 +0.07(+1.81%)
May 23, 2024 3.907 3.907 3.722 3.771 2,443,873 -0.12(-3.01%)
May 22, 2024 3.956 3.956 3.878 3.887 751,224 -0.08(-1.97%)
May 21, 2024 3.946 4.009 3.946 3.965 673,802 +0.00(+0.00%)
May 20, 2024 3.946 3.975 3.917 3.965 618,611 +0.02(+0.49%)
May 17, 2024 3.907 3.985 3.892 3.946 911,533 -0.02(-0.49%)
May 16, 2024 3.926 4.024 3.887 3.965 1,348,718 +0.05(+1.24%)
May 15, 2024 3.936 3.936 3.878 3.917 750,487 -0.01(-0.25%)
May 14, 2024 3.936 3.965 3.878 3.926 759,755 +0.02(+0.50%)
May 13, 2024 3.907 3.936 3.887 3.907 952,916 +0.03(+0.75%)
May 10, 2024 3.946 3.961 3.878 3.878 954,972 -0.06(-1.48%)
May 09, 2024 3.917 3.946 3.907 3.936 1,018,959 +0.01(+0.25%)
May 08, 2024 3.839 3.946 3.819 3.926 1,200,578 +0.07(+1.77%)
May 07, 2024 3.868 3.907 3.829 3.858 867,098 -0.03(-0.75%)
May 06, 2024 3.897 3.946 3.868 3.887 1,316,320 +0.05(+1.27%)
May 03, 2024 3.907 3.926 3.839 3.839 839,080 -0.03(-0.76%)
May 02, 2024 3.887 3.917 3.839 3.868 1,083,731 +0.01(+0.25%)
May 01, 2024 3.878 3.917 3.819 3.858 1,400,526 +0.01(+0.25%)
Apr 30, 2024 3.848 3.931 3.800 3.848 1,168,197 -0.03(-0.75%)
Apr 29, 2024 3.956 4.063 3.848 3.878 1,608,175 -0.07(-1.73%)
Apr 26, 2024 3.907 3.999 3.892 3.946 2,807,109 +0.04(+1.00%)
Apr 25, 2024 3.595 3.980 3.566 3.907 2,656,969 +0.27(+7.51%)
Apr 24, 2024 3.576 3.644 3.546 3.634 1,112,036 +0.02(+0.54%)
Apr 23, 2024 3.507 3.624 3.498 3.615 1,457,982 +0.08(+2.20%)
Apr 22, 2024 3.400 3.546 3.381 3.537 1,093,781 +0.14(+4.01%)
Apr 19, 2024 3.352 3.439 3.342 3.400 1,610,865 +0.04(+1.16%)
Apr 18, 2024 3.313 3.410 3.274 3.361 1,684,079 +0.08(+2.37%)
Apr 17, 2024 3.410 3.410 3.264 3.283 1,224,790 -0.09(-2.60%)
Apr 16, 2024 3.225 3.381 3.166 3.371 5,564,197 +0.13(+3.90%)
Apr 15, 2024 3.361 3.381 3.205 3.244 1,314,526 -0.08(-2.35%)
Apr 12, 2024 3.332 3.376 3.313 3.322 1,300,512 -0.03(-0.87%)
Apr 11, 2024 3.371 3.400 3.342 3.352 1,260,121 -0.01(-0.29%)
Apr 10, 2024 3.352 3.391 3.283 3.361 1,181,622 -0.04(-1.15%)
Apr 09, 2024 3.410 3.439 3.391 3.400 1,594,828 +0.01(+0.29%)
Apr 08, 2024 3.400 3.425 3.381 3.391 746,589 +0.00(+0.00%)
Apr 05, 2024 3.439 3.439 3.332 3.391 1,205,243 -0.05(-1.42%)
Apr 04, 2024 3.400 3.478 3.371 3.439 1,425,404 +0.05(+1.44%)
Apr 03, 2024 3.264 3.400 3.264 3.391 1,980,890 +0.11(+3.26%)
Apr 02, 2024 3.322 3.342 3.266 3.283 564,291 -0.05(-1.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.