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 )

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%)
Apr 01, 2024 3.350 3.430 3.320 3.420 1,683,824 -0.01(-0.29%)
Mar 28, 2024 3.410 3.440 3.440 3.430 2,247,353 +0.04(+1.18%)
Mar 27, 2024 3.350 3.450 3.350 3.390 1,279,902 +0.04(+1.19%)
Mar 26, 2024 3.370 3.400 3.325 3.350 1,087,717 -0.01(-0.30%)
Mar 25, 2024 3.420 3.470 3.330 3.360 2,042,873 -0.05(-1.47%)
Mar 22, 2024 3.480 3.490 3.390 3.410 2,199,617 -0.06(-1.73%)
Mar 21, 2024 3.510 3.510 3.440 3.470 556,373 -0.02(-0.57%)
Mar 20, 2024 3.430 3.505 3.420 3.490 650,872 +0.04(+1.16%)
Mar 19, 2024 3.360 3.450 3.360 3.450 935,059 +0.06(+1.77%)
Mar 18, 2024 3.440 3.440 3.330 3.390 858,229 -0.08(-2.31%)
Mar 15, 2024 3.340 3.520 3.340 3.470 1,666,639 +0.13(+3.89%)
Mar 14, 2024 3.470 3.510 3.330 3.340 711,738 -0.15(-4.30%)
Mar 13, 2024 3.420 3.530 3.420 3.490 856,983 +0.07(+2.05%)
Mar 12, 2024 3.390 3.445 3.340 3.420 1,393,712 +0.02(+0.59%)
Mar 11, 2024 3.361 3.419 3.351 3.400 785,395 +0.04(+1.16%)
Mar 08, 2024 3.371 3.419 3.351 3.361 1,001,532 +0.02(+0.58%)
Mar 07, 2024 3.186 3.351 3.186 3.342 1,516,128 +0.17(+5.20%)
Mar 06, 2024 3.167 3.206 3.138 3.177 965,231 +0.02(+0.62%)
Mar 05, 2024 3.186 3.186 3.128 3.157 925,413 -0.02(-0.61%)
Mar 04, 2024 3.157 3.234 3.147 3.177 1,246,356 +0.05(+1.55%)
Mar 01, 2024 3.157 3.174 3.118 3.128 916,646 -0.06(-1.83%)
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%)
Dec 01, 2023 3.829 3.885 3.791 3.867 1,286,617 +0.06(+1.49%)
Nov 30, 2023 3.819 3.838 3.762 3.810 1,899,830 +0.00(+0.00%)
Nov 29, 2023 3.658 3.819 3.658 3.810 1,684,296 +0.17(+4.69%)
Nov 28, 2023 3.668 3.734 3.620 3.639 1,024,311 -0.02(-0.52%)
Nov 27, 2023 3.601 3.658 3.582 3.658 1,114,077 +0.04(+1.05%)
Nov 24, 2023 3.563 3.639 3.563 3.620 401,180 +0.08(+2.14%)
Nov 22, 2023 3.554 3.615 3.544 3.544 1,254,833 -0.04(-1.06%)
Nov 21, 2023 3.611 3.696 3.563 3.582 1,581,024 -0.02(-0.53%)
Nov 20, 2023 3.592 3.611 3.506 3.601 1,691,346 +0.02(+0.53%)
Nov 17, 2023 3.402 3.601 3.402 3.582 1,842,758 +0.18(+5.29%)
Nov 16, 2023 3.421 3.459 3.360 3.402 1,246,143 -0.05(-1.37%)
Nov 15, 2023 3.421 3.469 3.402 3.450 1,161,165 +0.06(+1.68%)
Nov 14, 2023 3.383 3.431 3.355 3.393 1,537,314 +0.08(+2.29%)
Nov 13, 2023 3.298 3.364 3.298 3.317 1,259,441 -0.01(-0.28%)
Nov 10, 2023 3.336 3.374 3.253 3.326 1,279,711 -0.03(-0.85%)
Nov 09, 2023 3.412 3.459 3.338 3.355 1,625,155 +0.00(+0.00%)
Nov 08, 2023 3.374 3.421 3.345 3.355 1,123,655 -0.03(-0.84%)
Nov 07, 2023 3.383 3.440 3.355 3.383 1,405,029 -0.03(-0.83%)
Nov 06, 2023 3.469 3.487 3.374 3.412 1,766,756 -0.03(-0.83%)
Nov 03, 2023 3.317 3.592 3.298 3.440 7,050,314 +0.16(+4.91%)
Nov 02, 2023 3.241 3.322 3.213 3.279 2,563,684 +0.08(+2.37%)
Nov 01, 2023 3.222 3.298 3.108 3.203 2,559,589 +0.01(+0.30%)
Oct 31, 2023 3.260 3.345 3.156 3.194 2,270,645 -0.08(-2.32%)
Oct 30, 2023 3.089 3.307 3.089 3.269 13,029,611 +0.19(+6.15%)
Oct 27, 2023 3.014 3.156 2.976 3.080 3,531,735 +0.10(+3.50%)
Oct 26, 2023 2.767 3.018 2.654 2.976 4,617,748 +0.32(+12.14%)
Oct 25, 2023 2.511 2.677 2.504 2.654 2,435,780 +0.15(+6.06%)
Oct 24, 2023 2.454 2.521 2.445 2.502 3,425,255 +0.07(+2.72%)
Oct 23, 2023 2.511 2.511 2.436 2.436 2,132,377 -0.05(-1.91%)
Oct 20, 2023 2.568 2.568 2.483 2.483 1,487,606 -0.09(-3.68%)
Oct 19, 2023 2.606 2.663 2.568 2.578 902,548 -0.05(-1.81%)
Oct 18, 2023 2.663 2.677 2.625 2.625 611,383 -0.07(-2.46%)
Oct 17, 2023 2.644 2.758 2.635 2.691 696,020 +0.04(+1.43%)
Oct 16, 2023 2.559 2.682 2.530 2.654 1,090,530 +0.11(+4.48%)
Oct 13, 2023 2.578 2.597 2.530 2.540 687,547 -0.04(-1.47%)
Oct 12, 2023 2.606 2.625 2.549 2.578 1,072,294 -0.02(-0.73%)
Oct 11, 2023 2.701 2.744 2.559 2.597 1,486,333 -0.08(-2.84%)
Oct 10, 2023 2.701 2.748 2.663 2.672 951,575 +0.00(+0.00%)
Oct 09, 2023 2.691 2.720 2.625 2.672 851,185 -0.06(-2.08%)
Oct 06, 2023 2.748 2.758 2.625 2.729 1,063,455 +0.01(+0.35%)
Oct 05, 2023 2.777 2.796 2.696 2.720 1,116,927 -0.08(-2.71%)
Oct 04, 2023 2.843 2.861 2.748 2.796 615,025 -0.04(-1.34%)
Oct 03, 2023 2.928 2.947 2.815 2.834 1,243,479 -0.11(-3.86%)
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.