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 )

3.930 +0.030 (+0.77%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 10, 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 07, 2024 3.960 3.990 3.880 3.900 736,549 -0.06(-1.52%)
Jun 06, 2024 4.010 4.040 3.960 3.960 897,268 -0.07(-1.74%)
Jun 05, 2024 4.050 4.050 3.980 4.030 1,329,409 +0.00(+0.00%)
Jun 04, 2024 4.010 4.030 3.950 4.030 436,307 +0.02(+0.50%)
Jun 03, 2024 3.980 4.020 3.930 4.010 897,312 +0.06(+1.52%)
May 31, 2024 3.920 3.960 3.850 3.950 938,442 +0.04(+1.02%)
May 30, 2024 3.870 3.910 3.860 3.910 561,765 +0.08(+2.09%)
May 29, 2024 3.890 3.900 3.790 3.830 1,609,753 -0.07(-1.79%)
May 28, 2024 3.960 3.980 3.880 3.900 763,639 -0.04(-1.02%)
May 24, 2024 3.910 3.950 3.880 3.940 638,388 +0.07(+1.81%)
May 23, 2024 4.010 4.010 3.820 3.870 2,381,049 -0.12(-3.01%)
May 22, 2024 4.060 4.060 3.980 3.990 731,913 -0.08(-1.97%)
May 21, 2024 4.050 4.115 4.050 4.070 656,481 +0.00(+0.00%)
May 20, 2024 4.050 4.080 4.020 4.070 602,709 +0.02(+0.49%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.