Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.940 -0.030 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 3.206 3.225 3.147 3.186 1,329,286 +0.01(+0.31%)
Feb 28, 2024 3.235 3.254 3.138 3.177 1,546,442 -0.09(-2.68%)
Feb 27, 2024 3.298 3.298 3.215 3.264 1,504,551 +0.07(+2.13%)
Feb 26, 2024 3.400 3.400 3.152 3.196 2,233,360 -0.22(-6.53%)
Feb 23, 2024 3.478 3.497 3.400 3.419 1,147,429 -0.04(-1.12%)
Feb 22, 2024 3.701 3.759 3.429 3.458 2,611,843 -0.36(-9.41%)
Feb 21, 2024 3.701 3.818 3.701 3.818 1,079,103 +0.07(+1.81%)
Feb 20, 2024 3.721 3.769 3.687 3.750 874,872 +0.05(+1.31%)
Feb 16, 2024 3.653 3.701 3.638 3.701 510,938 -0.01(-0.26%)
Feb 15, 2024 3.721 3.755 3.691 3.711 801,395 +0.02(+0.53%)
Feb 14, 2024 3.585 3.721 3.585 3.691 1,209,229 +0.11(+2.98%)
Feb 13, 2024 3.662 3.672 3.555 3.585 934,299 -0.17(-4.40%)
Feb 12, 2024 3.546 3.769 3.546 3.750 1,680,967 +0.21(+6.04%)
Feb 09, 2024 3.555 3.594 3.507 3.536 903,358 -0.02(-0.55%)
Feb 08, 2024 3.526 3.565 3.490 3.555 654,824 +0.03(+0.83%)
Feb 07, 2024 3.517 3.546 3.470 3.526 617,745 +0.05(+1.40%)
Feb 06, 2024 3.526 3.546 3.434 3.478 1,268,899 -0.06(-1.65%)
Feb 05, 2024 3.672 3.672 3.517 3.536 896,472 -0.14(-3.70%)
Feb 02, 2024 3.633 3.709 3.507 3.672 938,489 +0.05(+1.34%)
Feb 01, 2024 3.633 3.730 3.623 3.623 2,857,932 +0.04(+1.08%)
Jan 31, 2024 3.701 3.740 3.585 3.585 888,571 -0.16(-4.16%)
Jan 30, 2024 3.730 3.745 3.633 3.740 1,257,516 +0.00(+0.00%)
Jan 29, 2024 3.691 3.740 3.653 3.740 920,154 +0.06(+1.58%)
Jan 26, 2024 3.662 3.730 3.657 3.682 657,366 +0.05(+1.34%)
Jan 25, 2024 3.614 3.672 3.604 3.633 561,598 +0.05(+1.35%)
Jan 24, 2024 3.682 3.711 3.575 3.585 732,993 -0.08(-2.12%)
Jan 23, 2024 3.730 3.769 3.633 3.662 884,193 -0.04(-1.05%)
Jan 22, 2024 3.555 3.730 3.526 3.701 1,382,902 +0.15(+4.10%)
Jan 19, 2024 3.497 3.555 3.449 3.555 736,225 +0.07(+1.95%)
Jan 18, 2024 3.536 3.565 3.478 3.487 663,381 -0.05(-1.37%)
Jan 17, 2024 3.497 3.555 3.478 3.536 1,039,159 -0.02(-0.55%)
Jan 16, 2024 3.604 3.614 3.507 3.555 829,838 +0.02(+0.55%)
Jan 12, 2024 3.478 3.546 3.478 3.536 769,359 +0.05(+1.39%)
Jan 11, 2024 3.487 3.487 3.439 3.487 917,797 +0.01(+0.28%)
Jan 10, 2024 3.507 3.507 3.449 3.478 469,495 -0.01(-0.28%)
Jan 09, 2024 3.468 3.507 3.424 3.487 841,377 +0.00(+0.00%)
Jan 08, 2024 3.517 3.546 3.434 3.487 1,213,376 -0.18(-5.03%)
Jan 05, 2024 3.614 3.721 3.575 3.672 1,830,796 +0.07(+1.89%)
Jan 04, 2024 3.614 3.657 3.507 3.604 1,058,177 -0.01(-0.27%)
Jan 03, 2024 3.691 3.691 3.585 3.614 898,716 -0.11(-2.87%)
Jan 02, 2024 3.701 3.759 3.696 3.721 882,151 -0.01(-0.26%)
Dec 29, 2023 3.789 3.789 3.706 3.730 920,636 -0.06(-1.54%)
Dec 28, 2023 3.837 3.847 3.730 3.789 1,097,308 -0.05(-1.27%)
Dec 27, 2023 3.866 3.876 3.818 3.837 1,043,826 -0.01(-0.25%)
Dec 26, 2023 3.798 3.857 3.774 3.847 1,088,010 +0.06(+1.54%)
Dec 22, 2023 3.789 3.876 3.769 3.789 985,334 +0.01(+0.26%)
Dec 21, 2023 3.789 3.837 3.725 3.779 897,129 +0.04(+1.04%)
Dec 20, 2023 3.789 3.827 3.740 3.740 1,035,227 -0.05(-1.28%)
Dec 19, 2023 3.769 3.818 3.764 3.789 1,203,706 +0.03(+0.78%)
Dec 18, 2023 3.837 3.866 3.735 3.759 1,361,719 -0.08(-2.03%)
Dec 15, 2023 3.895 3.925 3.808 3.837 1,343,011 -0.05(-1.25%)
Dec 14, 2023 3.895 4.022 3.876 3.886 1,525,179 +0.01(+0.25%)
Dec 13, 2023 3.691 3.876 3.667 3.876 2,080,976 +0.17(+4.72%)
Dec 12, 2023 3.779 3.779 3.643 3.701 2,096,644 -0.08(-2.06%)
Dec 11, 2023 3.837 3.857 3.711 3.779 2,614,906 -0.03(-0.77%)
Dec 08, 2023 3.789 3.866 3.750 3.808 4,786,484 -0.01(-0.25%)
Dec 07, 2023 3.769 3.852 3.691 3.818 2,780,407 +0.03(+0.77%)
Dec 06, 2023 3.701 3.842 3.691 3.789 2,421,824 +0.08(+2.09%)
Dec 05, 2023 3.827 3.857 3.691 3.711 2,624,573 -0.17(-4.26%)
Dec 04, 2023 3.857 3.904 3.786 3.876 2,198,755 +0.01(+0.25%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.