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 )

4.050 -0.020 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024 4.010 4.090 3.995 4.050 888,101 -0.02(-0.49%)
May 16, 2024 4.030 4.130 3.990 4.070 1,314,047 +0.05(+1.24%)
May 15, 2024 4.040 4.040 3.980 4.020 731,195 -0.01(-0.25%)
May 14, 2024 4.040 4.070 3.980 4.030 740,224 +0.02(+0.50%)
May 13, 2024 4.010 4.040 3.990 4.010 928,420 +0.03(+0.75%)
May 10, 2024 4.050 4.065 3.980 3.980 930,423 -0.06(-1.49%)
May 09, 2024 4.020 4.050 4.010 4.040 992,765 +0.01(+0.25%)
May 08, 2024 3.940 4.050 3.920 4.030 1,169,715 +0.07(+1.77%)
May 07, 2024 3.970 4.010 3.930 3.960 844,808 -0.03(-0.75%)
May 06, 2024 4.000 4.050 3.970 3.990 1,282,482 +0.05(+1.27%)
May 03, 2024 4.010 4.030 3.940 3.940 817,510 -0.03(-0.76%)
May 02, 2024 3.990 4.020 3.940 3.970 1,055,872 +0.01(+0.25%)
May 01, 2024 3.980 4.020 3.920 3.960 1,364,523 +0.01(+0.25%)
Apr 30, 2024 3.950 4.035 3.900 3.950 1,138,167 -0.03(-0.75%)
Apr 29, 2024 4.060 4.170 3.950 3.980 1,566,834 -0.07(-1.73%)
Apr 26, 2024 4.010 4.105 3.995 4.050 2,734,947 +0.04(+1.00%)
Apr 25, 2024 3.690 4.085 3.660 4.010 2,588,667 +0.28(+7.51%)
Apr 24, 2024 3.670 3.740 3.640 3.730 1,083,449 +0.02(+0.54%)
Apr 23, 2024 3.600 3.720 3.590 3.710 1,420,502 +0.08(+2.20%)
Apr 22, 2024 3.490 3.640 3.470 3.630 1,065,664 +0.14(+4.01%)
Apr 19, 2024 3.440 3.530 3.430 3.490 1,569,455 +0.04(+1.16%)
Apr 18, 2024 3.400 3.500 3.360 3.450 1,640,787 +0.08(+2.37%)
Apr 17, 2024 3.500 3.500 3.350 3.370 1,193,305 -0.09(-2.60%)
Apr 16, 2024 3.310 3.470 3.250 3.460 5,421,159 +0.13(+3.90%)
Apr 15, 2024 3.450 3.470 3.290 3.330 1,280,734 -0.08(-2.35%)
Apr 12, 2024 3.420 3.465 3.400 3.410 1,267,080 -0.03(-0.87%)
Apr 11, 2024 3.460 3.490 3.430 3.440 1,227,728 -0.01(-0.29%)
Apr 10, 2024 3.440 3.480 3.370 3.450 1,151,247 -0.04(-1.15%)
Apr 09, 2024 3.500 3.530 3.480 3.490 1,553,830 +0.01(+0.29%)
Apr 08, 2024 3.490 3.515 3.470 3.480 727,397 +0.00(+0.00%)
Apr 05, 2024 3.530 3.530 3.420 3.480 1,174,260 -0.05(-1.42%)
Apr 04, 2024 3.490 3.570 3.460 3.530 1,388,762 +0.05(+1.44%)
Apr 03, 2024 3.350 3.490 3.350 3.480 1,929,968 +0.11(+3.26%)
Apr 02, 2024 3.410 3.430 3.353 3.370 549,785 -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.