Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.720 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 7.432 7.479 7.220 7.231 1,062,950 -0.25(-3.31%)
Nov 29, 2021 7.432 7.672 7.394 7.479 1,169,553 +0.05(+0.62%)
Nov 26, 2021 7.293 7.517 7.293 7.432 608,177 +0.03(+0.42%)
Nov 24, 2021 7.309 7.471 7.254 7.401 1,175,834 +0.05(+0.74%)
Nov 23, 2021 7.633 7.687 7.336 7.347 870,502 -0.29(-3.75%)
Nov 22, 2021 7.525 7.699 7.510 7.633 2,093,587 +0.21(+2.81%)
Nov 19, 2021 7.448 7.471 7.326 7.425 827,307 +0.00(+0.00%)
Nov 18, 2021 7.471 7.425 7.316 7.425 760,581 -0.06(-0.83%)
Nov 17, 2021 7.525 7.637 7.463 7.486 802,644 -0.03(-0.41%)
Nov 16, 2021 7.363 7.533 7.363 7.517 3,353,570 +0.11(+1.46%)
Nov 15, 2021 7.455 7.517 7.378 7.409 849,196 -0.04(-0.52%)
Nov 12, 2021 7.564 7.571 7.409 7.448 1,457,242 -0.09(-1.13%)
Nov 11, 2021 7.587 7.626 7.432 7.533 771,790 +0.06(+0.83%)
Nov 10, 2021 7.425 7.471 7.471 523,615 +0.02(+0.21%)
Nov 09, 2021 7.463 7.486 7.355 7.455 580,559 +0.02(+0.21%)
Nov 08, 2021 7.510 7.533 7.339 7.440 1,006,114 -0.02(-0.31%)
Nov 05, 2021 7.432 7.541 7.347 7.463 1,639,995 +0.04(+0.52%)
Nov 04, 2021 7.440 7.506 7.332 7.425 510,085 -0.08(-1.03%)
Nov 03, 2021 7.401 7.541 7.355 7.502 501,333 +0.06(+0.83%)
Nov 02, 2021 7.463 7.525 7.378 7.440 474,516 -0.06(-0.82%)
Nov 01, 2021 7.533 7.641 7.618 7.502 1,654,004 -0.12(-1.52%)
Oct 29, 2021 7.664 7.726 7.548 7.618 979,804 -0.01(-0.10%)
Oct 28, 2021 7.889 7.889 7.595 7.626 1,547,756 +0.25(+3.35%)
Oct 27, 2021 7.200 7.417 7.146 7.378 1,000,244 +0.15(+2.14%)
Oct 26, 2021 7.347 7.223 1,400,494 -0.04(-0.53%)
Oct 25, 2021 7.571 7.641 7.223 7.262 917,380 -0.43(-5.63%)
Oct 22, 2021 7.711 7.827 7.618 7.695 878,251 -0.02(-0.30%)
Oct 21, 2021 7.718 7.803 7.664 7.718 947,723 -0.01(-0.10%)
Oct 20, 2021 7.525 7.788 7.486 7.726 757,112 +0.19(+2.46%)
Oct 19, 2021 7.510 7.649 7.448 7.541 1,212,538 +0.03(+0.41%)
Oct 18, 2021 7.494 7.626 7.394 7.510 1,032,832 -0.05(-0.61%)
Oct 15, 2021 7.742 7.757 7.486 7.556 666,913 -0.10(-1.31%)
Oct 14, 2021 7.749 7.773 7.525 7.657 1,027,139 -0.04(-0.50%)
Oct 13, 2021 8.012 8.012 7.695 7.695 1,049,645 -0.18(-2.26%)
Oct 12, 2021 7.796 8.028 7.780 7.873 788,626 +0.05(+0.59%)
Oct 11, 2021 7.749 8.012 7.749 7.827 586,424 +0.14(+1.81%)
Oct 08, 2021 7.788 7.850 7.672 7.687 623,315 -0.09(-1.09%)
Oct 07, 2021 7.850 7.974 7.726 7.773 1,101,945 -0.11(-1.37%)
Oct 06, 2021 7.734 7.889 7.579 7.881 1,383,309 +0.19(+2.52%)
Oct 05, 2021 7.556 7.726 7.525 7.687 956,872 +0.13(+1.74%)
Oct 04, 2021 7.602 7.734 7.432 7.556 1,650,085 -0.12(-1.61%)
Oct 01, 2021 7.718 7.742 7.556 7.680 1,444,000 -0.02(-0.30%)
Sep 30, 2021 7.796 7.834 7.618 7.703 2,068,065 -0.06(-0.80%)
Sep 29, 2021 7.641 7.803 7.595 7.765 1,203,256 +0.07(+0.90%)
Sep 28, 2021 7.773 7.796 7.649 7.695 802,012 -0.13(-1.68%)
Sep 27, 2021 7.803 7.858 7.657 7.827 970,069 +0.10(+1.30%)
Sep 24, 2021 7.811 7.966 7.610 7.726 2,581,216 -0.08(-0.99%)
Sep 23, 2021 8.159 8.159 7.796 7.803 2,073,689 -0.28(-3.44%)
Sep 22, 2021 7.842 8.113 7.811 8.082 726,943 +0.24(+3.06%)
Sep 21, 2021 8.028 8.043 7.834 7.842 449,402 -0.10(-1.27%)
Sep 20, 2021 7.927 8.066 7.827 7.943 2,563,208 -0.17(-2.10%)
Sep 17, 2021 7.989 8.167 7.989 8.113 2,314,809 +0.11(+1.35%)
Sep 16, 2021 8.105 8.113 7.959 8.005 1,608,132 -0.13(-1.62%)
Sep 15, 2021 8.059 8.198 8.051 8.136 1,558,025 +0.02(+0.19%)
Sep 14, 2021 8.175 8.175 8.082 8.121 1,046,441 -0.05(-0.66%)
Sep 13, 2021 8.237 8.237 8.082 8.175 1,249,041 +0.08(+0.96%)
Sep 10, 2021 8.182 8.206 8.012 8.097 1,257,826 +0.01(+0.10%)
Sep 09, 2021 8.306 8.376 8.059 8.090 1,871,127 -0.22(-2.61%)
Sep 08, 2021 8.298 8.360 8.244 8.306 534,981 +0.02(+0.28%)
Sep 07, 2021 8.646 8.724 8.275 8.283 1,022,748 -0.36(-4.12%)
Sep 03, 2021 8.275 8.701 8.252 8.639 1,135,622 +0.26(+3.04%)
Sep 02, 2021 8.260 8.391 8.198 8.384 1,956,443 +0.05(+0.65%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.