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 )

3.620 -0.070 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2022 4.878 5.017 4.870 4.984 2,066,057 +0.00(+0.00%)
Jun 29, 2022 4.919 4.992 4.874 4.984 1,335,289 +0.07(+1.33%)
Jun 28, 2022 4.959 4.992 4.837 4.919 1,812,231 -0.02(-0.50%)
Jun 27, 2022 5.164 5.184 4.935 4.943 2,921,945 -0.25(-4.87%)
Jun 24, 2022 5.049 5.221 5.049 5.196 6,004,694 +0.22(+4.43%)
Jun 23, 2022 4.951 5.000 4.849 4.976 2,082,173 +0.05(+0.99%)
Jun 22, 2022 5.017 5.098 4.886 4.927 2,540,535 -0.15(-2.90%)
Jun 21, 2022 4.984 5.111 4.910 5.074 5,185,821 +0.18(+3.67%)
Jun 17, 2022 4.829 4.910 4.763 4.894 2,213,669 +0.10(+2.04%)
Jun 16, 2022 4.870 5.000 4.771 4.796 2,534,024 -0.20(-3.93%)
Jun 15, 2022 4.714 5.024 4.714 4.992 1,769,345 +0.32(+6.82%)
Jun 14, 2022 4.796 4.968 4.665 4.673 3,523,695 -0.15(-3.05%)
Jun 13, 2022 4.927 5.090 4.739 4.821 3,464,079 -0.11(-2.32%)
Jun 10, 2022 4.911 4.967 4.824 4.935 2,422,377 -0.08(-1.58%)
Jun 09, 2022 5.267 5.326 4.951 5.014 4,832,534 -0.42(-7.71%)
Jun 08, 2022 5.441 5.473 5.268 5.433 3,711,839 -0.01(-0.15%)
Jun 07, 2022 5.338 5.457 5.338 5.441 3,409,810 +0.07(+1.33%)
Jun 06, 2022 5.512 5.536 5.275 5.370 3,185,328 +0.03(+0.59%)
Jun 03, 2022 5.259 5.346 5.141 5.338 3,331,422 +0.13(+2.58%)
Jun 02, 2022 5.148 5.314 5.061 5.204 3,075,317 +0.06(+1.08%)
Jun 01, 2022 4.769 5.394 4.769 5.148 5,135,336 +0.37(+7.78%)
May 31, 2022 4.887 4.907 4.765 4.777 1,721,533 -0.13(-2.74%)
May 27, 2022 4.737 4.943 4.737 4.911 1,726,138 +0.17(+3.50%)
May 26, 2022 4.460 4.789 4.460 4.745 2,494,802 +0.31(+6.95%)
May 25, 2022 4.278 4.484 4.231 4.437 2,612,170 +0.16(+3.70%)
May 24, 2022 4.500 4.500 4.243 4.278 3,831,055 -0.27(-5.91%)
May 23, 2022 4.547 4.595 4.413 4.547 4,949,562 +0.06(+1.41%)
May 20, 2022 4.777 4.789 4.460 4.484 3,355,009 -0.24(-5.03%)
May 19, 2022 4.626 4.804 4.571 4.721 2,972,962 +0.09(+1.88%)
May 18, 2022 4.990 5.014 4.611 4.634 3,995,272 -0.40(-8.01%)
May 17, 2022 5.141 5.148 4.967 5.038 4,192,253 +0.02(+0.47%)
May 16, 2022 5.022 5.069 4.903 5.014 2,646,078 +0.03(+0.64%)
May 13, 2022 4.967 5.216 4.959 4.982 3,249,744 +0.09(+1.78%)
May 12, 2022 4.872 5.069 4.713 4.895 4,734,487 -0.01(-0.16%)
May 11, 2022 4.959 5.071 4.793 4.903 2,823,020 -0.04(-0.80%)
May 10, 2022 5.141 5.283 4.919 4.943 3,222,697 -0.10(-2.04%)
May 09, 2022 5.354 5.394 4.982 5.046 3,520,542 -0.42(-7.67%)
May 06, 2022 5.164 5.631 5.164 5.465 5,881,231 +0.24(+4.54%)
May 05, 2022 5.623 5.631 5.196 5.228 2,281,226 -0.44(-7.81%)
May 04, 2022 5.615 5.742 5.330 5.670 2,865,364 +0.10(+1.85%)
May 03, 2022 5.655 5.706 5.536 5.568 1,880,105 -0.05(-0.85%)
May 02, 2022 5.655 5.884 5.572 5.615 2,266,375 -0.02(-0.42%)
Apr 29, 2022 5.322 5.710 5.291 5.639 2,204,534 +0.25(+4.55%)
Apr 28, 2022 5.647 5.670 5.093 5.394 2,610,805 -0.13(-2.43%)
Apr 27, 2022 5.536 5.702 5.457 5.528 1,902,804 -0.01(-0.14%)
Apr 26, 2022 5.931 6.010 5.536 5.536 1,229,116 -0.45(-7.53%)
Apr 25, 2022 6.153 6.177 5.939 5.987 1,451,829 -0.24(-3.81%)
Apr 22, 2022 6.271 6.303 6.137 6.224 1,094,382 -0.05(-0.76%)
Apr 21, 2022 6.564 6.564 6.248 6.271 575,529 -0.23(-3.53%)
Apr 20, 2022 6.430 6.509 6.398 6.501 584,242 +0.13(+2.11%)
Apr 19, 2022 6.216 6.390 6.185 6.366 797,795 +0.16(+2.55%)
Apr 18, 2022 6.240 6.319 6.184 6.208 770,086 -0.07(-1.13%)
Apr 14, 2022 6.303 6.366 6.240 6.279 1,033,770 -0.06(-1.00%)
Apr 13, 2022 6.256 6.366 6.256 6.343 1,180,840 +0.06(+1.01%)
Apr 12, 2022 6.287 6.370 6.248 6.279 1,072,980 +0.02(+0.38%)
Apr 11, 2022 6.303 6.370 6.256 6.256 920,175 -0.09(-1.49%)
Apr 08, 2022 6.327 6.414 6.295 6.351 734,808 -0.01(-0.12%)
Apr 07, 2022 6.406 6.430 6.319 6.358 523,034 -0.03(-0.49%)
Apr 06, 2022 6.485 6.513 6.343 6.390 990,496 -0.15(-2.30%)
Apr 05, 2022 6.524 6.588 6.485 6.540 621,473 -0.01(-0.12%)
Apr 04, 2022 6.540 6.588 6.493 6.548 535,139 -0.02(-0.24%)
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.