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 (%)
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%)
Oct 02, 2023 2.966 3.042 2.928 2.947 944,623 -0.02(-0.64%)
Sep 29, 2023 3.004 3.047 2.966 2.966 783,288 +0.01(+0.32%)
Sep 28, 2023 3.004 3.033 2.943 2.957 592,862 -0.05(-1.58%)
Sep 27, 2023 2.947 3.023 2.905 3.004 749,935 +0.07(+2.26%)
Sep 26, 2023 2.976 3.042 2.933 2.938 527,840 -0.06(-1.90%)
Sep 25, 2023 2.928 3.014 2.971 2.995 583,319 +0.04(+1.28%)
Sep 22, 2023 2.976 2.985 2.928 2.957 911,390 -0.01(-0.32%)
Sep 21, 2023 2.947 2.995 2.890 2.966 1,128,546 -0.02(-0.63%)
Sep 20, 2023 3.042 3.085 2.976 2.985 796,388 -0.03(-0.94%)
Sep 19, 2023 3.127 3.170 3.009 3.014 749,715 -0.13(-4.22%)
Sep 18, 2023 3.127 3.156 3.070 3.146 1,136,816 +0.04(+1.22%)
Sep 15, 2023 3.184 3.213 3.108 3.108 1,386,856 -0.08(-2.38%)
Sep 14, 2023 3.175 3.232 3.165 3.184 1,023,784 +0.03(+0.90%)
Sep 13, 2023 3.175 3.241 3.156 3.156 1,165,313 -0.10(-3.20%)
Sep 12, 2023 3.150 3.265 3.131 3.260 2,112,755 +0.07(+2.31%)
Sep 11, 2023 3.140 3.196 3.124 3.186 739,056 +0.06(+2.07%)
Sep 08, 2023 3.131 3.162 3.113 3.122 497,917 +0.01(+0.30%)
Sep 07, 2023 3.186 3.205 3.113 3.113 1,943,462 -0.06(-1.74%)
Sep 06, 2023 3.205 3.214 3.140 3.168 633,169 -0.04(-1.15%)
Sep 05, 2023 3.297 3.338 3.186 3.205 797,894 -0.11(-3.33%)
Sep 01, 2023 3.315 3.370 3.315 3.315 561,016 +0.01(+0.28%)
Aug 31, 2023 3.352 3.361 3.283 3.306 703,388 +0.02(+0.56%)
Aug 30, 2023 3.352 3.361 3.274 3.288 653,202 -0.06(-1.65%)
Aug 29, 2023 3.306 3.371 3.278 3.343 1,016,371 +0.05(+1.40%)
Aug 28, 2023 3.214 3.315 3.214 3.297 719,662 +0.10(+3.17%)
Aug 25, 2023 3.223 3.237 3.177 3.196 514,995 +0.00(+0.00%)
Aug 24, 2023 3.159 3.214 3.154 3.196 633,955 +0.02(+0.58%)
Aug 23, 2023 3.159 3.196 3.133 3.177 524,545 +0.02(+0.58%)
Aug 22, 2023 3.159 3.177 3.122 3.159 632,478 +0.00(+0.00%)
Aug 21, 2023 3.196 3.200 3.140 3.159 536,527 -0.03(-0.87%)
Aug 18, 2023 3.205 3.223 3.177 3.186 609,771 -0.04(-1.14%)
Aug 17, 2023 3.196 3.288 3.177 3.223 576,848 +0.02(+0.57%)
Aug 16, 2023 3.205 3.228 3.168 3.205 692,029 -0.01(-0.29%)
Aug 15, 2023 3.232 3.278 3.205 3.214 676,976 -0.04(-1.13%)
Aug 14, 2023 3.269 3.284 3.196 3.251 550,291 -0.03(-0.84%)
Aug 11, 2023 3.251 3.297 3.223 3.278 1,009,886 +0.02(+0.57%)
Aug 10, 2023 3.223 3.269 3.205 3.260 755,423 +0.06(+2.02%)
Aug 09, 2023 3.223 3.244 3.177 3.196 1,432,041 -0.02(-0.57%)
Aug 08, 2023 3.196 3.228 3.131 3.214 1,796,322 -0.01(-0.29%)
Aug 07, 2023 3.269 3.334 3.205 3.223 1,015,677 -0.04(-1.13%)
Aug 04, 2023 3.251 3.288 3.219 3.260 1,215,101 +0.03(+0.85%)
Aug 03, 2023 3.306 3.384 3.223 3.232 2,022,728 -0.12(-3.57%)
Aug 02, 2023 3.361 3.389 3.306 3.352 1,533,187 -0.04(-1.09%)
Aug 01, 2023 3.453 3.472 3.371 3.389 1,757,563 -0.09(-2.65%)
Jul 31, 2023 3.435 3.559 3.435 3.481 1,483,763 +0.03(+0.80%)
Jul 28, 2023 3.398 3.499 3.398 3.453 923,802 +0.07(+2.18%)
Jul 27, 2023 3.352 3.545 3.324 3.380 1,781,148 -0.15(-4.18%)
Jul 26, 2023 3.619 3.647 3.509 3.527 1,159,308 -0.06(-1.80%)
Jul 25, 2023 3.472 3.619 3.472 3.592 1,421,247 +0.13(+3.72%)
Jul 24, 2023 3.490 3.490 3.426 3.463 765,648 +0.02(+0.53%)
Jul 21, 2023 3.417 3.453 3.372 3.444 547,147 +0.06(+1.63%)
Jul 20, 2023 3.417 3.430 3.384 3.389 576,579 -0.02(-0.54%)
Jul 19, 2023 3.371 3.412 3.334 3.407 946,749 +0.07(+2.21%)
Jul 18, 2023 3.315 3.334 3.278 3.334 807,020 +0.04(+1.12%)
Jul 17, 2023 3.361 3.407 3.242 3.297 1,182,390 -0.10(-2.98%)
Jul 14, 2023 3.527 3.527 3.371 3.398 1,362,682 -0.13(-3.66%)
Jul 13, 2023 3.435 3.527 3.398 3.527 1,182,453 +0.09(+2.68%)
Jul 12, 2023 3.444 3.453 3.352 3.435 889,296 +0.05(+1.36%)
Jul 11, 2023 3.242 3.389 3.196 3.389 1,635,873 +0.16(+4.84%)
Jul 10, 2023 3.398 3.430 3.232 3.232 2,352,405 -0.29(-8.36%)
Jul 07, 2023 3.481 3.592 3.435 3.527 1,694,471 +0.10(+2.96%)
Jul 06, 2023 3.361 3.426 3.306 3.426 662,709 +0.02(+0.54%)
Jul 05, 2023 3.490 3.536 3.389 3.407 1,468,295 -0.17(-4.64%)
Jul 03, 2023 3.490 3.573 3.449 3.573 790,411 +0.11(+3.19%)
Jun 30, 2023 3.407 3.490 3.384 3.463 1,591,971 +0.10(+3.01%)
Jun 29, 2023 3.242 3.371 3.168 3.361 1,855,632 +0.12(+3.69%)
Jun 28, 2023 3.223 3.251 3.113 3.242 1,663,800 +0.00(+0.00%)
Jun 27, 2023 3.131 3.306 3.094 3.242 1,508,764 +0.11(+3.53%)
Jun 26, 2023 3.085 3.186 3.085 3.131 1,806,772 +0.06(+1.80%)
Jun 23, 2023 3.140 3.175 3.048 3.076 3,821,934 -0.13(-4.02%)
Jun 22, 2023 3.205 3.237 3.122 3.205 1,835,342 +0.00(+0.00%)
Jun 21, 2023 3.278 3.306 3.205 3.205 1,236,655 -0.07(-2.25%)
Jun 20, 2023 3.417 3.417 3.251 3.278 2,083,799 -0.17(-4.81%)
Jun 16, 2023 3.407 3.490 3.384 3.444 2,265,792 +0.04(+1.08%)
Jun 15, 2023 3.315 3.435 3.315 3.407 1,199,702 -0.03(-0.80%)
May 08, 2023 3.363 3.435 3.336 3.435 1,179,892 +0.10(+2.96%)
May 05, 2023 3.354 3.399 3.283 3.336 1,348,063 +0.02(+0.54%)
May 04, 2023 3.327 3.417 3.300 3.318 1,110,503 -0.03(-0.80%)
May 03, 2023 3.426 3.480 3.336 3.345 1,045,929 -0.09(-2.61%)
May 02, 2023 3.516 3.516 3.399 3.435 1,873,983 -0.09(-2.54%)
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.