NYSE - Delayed Quote USD
Ardagh Metal Packaging S.A. (AMBP)
3.8300
+0.1000
+(2.68%)
At close: May 12 at 4:00:02 PM EDT
3.7000
-0.13
(-3.39%)
After hours: May 12 at 6:40:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 3.7900 | 3.8300 | 3.6950 | 3.8300 | 3.8300 | 1,850,012 |
| May 9, 2025 | 3.6200 | 3.7500 | 3.5950 | 3.7300 | 3.7300 | 2,399,600 |
| May 8, 2025 | 3.5500 | 3.6600 | 3.5330 | 3.6200 | 3.6200 | 1,861,700 |
| May 7, 2025 | 3.5000 | 3.5700 | 3.5000 | 3.5400 | 3.5400 | 1,806,300 |
| May 6, 2025 | 3.5300 | 3.5600 | 3.4700 | 3.5200 | 3.5200 | 2,468,800 |
| May 5, 2025 | 3.5500 | 3.5900 | 3.5250 | 3.5700 | 3.5700 | 1,330,100 |
| May 2, 2025 | 3.7500 | 3.7700 | 3.6300 | 3.6500 | 3.6500 | 2,259,100 |
| May 1, 2025 | 3.7100 | 3.7650 | 3.6210 | 3.7100 | 3.7100 | 2,338,800 |
| Apr 30, 2025 | 3.7300 | 3.7850 | 3.7000 | 3.7100 | 3.7100 | 2,066,200 |
| Apr 29, 2025 | 3.7100 | 3.7900 | 3.6900 | 3.7800 | 3.7800 | 2,758,100 |
| Apr 28, 2025 | 3.7600 | 3.8090 | 3.6450 | 3.7100 | 3.7100 | 3,302,600 |
| Apr 25, 2025 | 3.6000 | 3.8150 | 3.5900 | 3.7600 | 3.7600 | 4,668,900 |
| Apr 24, 2025 | 2.9500 | 3.6100 | 2.9300 | 3.6000 | 3.6000 | 10,767,700 |
| Apr 23, 2025 | 2.8000 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 1,542,100 |
| Apr 22, 2025 | 2.7200 | 2.7900 | 2.6800 | 2.7800 | 2.7800 | 1,104,400 |
| Apr 21, 2025 | 2.6900 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 879,100 |
| Apr 17, 2025 | 2.6400 | 2.7300 | 2.6250 | 2.7000 | 2.7000 | 1,255,900 |
| Apr 16, 2025 | 2.6900 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 968,600 |
| Apr 15, 2025 | 2.7300 | 2.7600 | 2.6700 | 2.6800 | 2.6800 | 944,000 |
| Apr 14, 2025 | 2.7500 | 2.7800 | 2.7100 | 2.7700 | 2.7700 | 1,199,200 |
| Apr 11, 2025 | 2.6500 | 2.7350 | 2.6150 | 2.7200 | 2.7200 | 1,646,500 |
| Apr 10, 2025 | 2.6400 | 2.7000 | 2.5550 | 2.6300 | 2.6300 | 1,840,400 |
| Apr 9, 2025 | 2.5900 | 2.7250 | 2.5250 | 2.6800 | 2.6800 | 1,836,600 |
| Apr 8, 2025 | 2.8100 | 2.8200 | 2.5800 | 2.6000 | 2.6000 | 1,590,700 |
| Apr 7, 2025 | 2.8500 | 2.8500 | 2.5600 | 2.7200 | 2.7200 | 2,749,300 |
| Apr 4, 2025 | 2.9800 | 2.9800 | 2.8500 | 2.8600 | 2.8600 | 2,273,500 |
| Apr 3, 2025 | 3.0100 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 1,663,600 |
| Apr 2, 2025 | 3.0300 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 1,217,400 |
| Apr 1, 2025 | 3.0100 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 1,251,500 |
| Mar 31, 2025 | 3.0000 | 3.0700 | 2.9950 | 3.0200 | 3.0200 | 1,694,900 |
| Mar 28, 2025 | 2.9800 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 1,328,800 |
| Mar 27, 2025 | 2.9300 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 753,800 |
| Mar 26, 2025 | 2.8800 | 2.9550 | 2.8650 | 2.9400 | 2.9400 | 718,000 |
| Mar 25, 2025 | 2.9400 | 2.9400 | 2.8550 | 2.8700 | 2.8700 | 1,414,200 |
| Mar 24, 2025 | 2.9100 | 2.9200 | 2.8400 | 2.9000 | 2.9000 | 797,800 |
| Mar 21, 2025 | 2.9500 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 2,677,300 |
| Mar 20, 2025 | 2.9700 | 3.0250 | 2.9500 | 2.9800 | 2.9800 | 1,218,500 |
| Mar 19, 2025 | 2.9300 | 2.9850 | 2.9300 | 2.9700 | 2.9700 | 1,274,600 |
| Mar 18, 2025 | 2.8700 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 1,636,800 |
| Mar 17, 2025 | 2.9000 | 2.9300 | 2.8500 | 2.8800 | 2.8800 | 1,883,500 |
| Mar 14, 2025 | 2.7200 | 2.9200 | 2.7000 | 2.9000 | 2.9000 | 2,448,200 |
| Mar 13, 2025 | 0.1 Dividend | |||||
| Mar 13, 2025 | 2.6900 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 2,779,600 |
| Mar 12, 2025 | 2.8200 | 2.8400 | 2.7500 | 2.7700 | 2.6700 | 2,230,900 |
| Mar 11, 2025 | 2.8800 | 2.9050 | 2.7500 | 2.8200 | 2.7182 | 2,413,600 |
| Mar 10, 2025 | 2.8800 | 2.9400 | 2.8400 | 2.8600 | 2.7568 | 2,488,300 |
| Mar 7, 2025 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | 2.7953 | 2,074,100 |
| Mar 6, 2025 | 2.7600 | 2.7950 | 2.7400 | 2.7800 | 2.6796 | 1,427,900 |
| Mar 5, 2025 | 2.7500 | 2.8250 | 2.7400 | 2.7800 | 2.6796 | 1,197,000 |
| Mar 4, 2025 | 2.8500 | 2.8500 | 2.7100 | 2.7200 | 2.6218 | 1,348,100 |
| Mar 3, 2025 | 2.8800 | 2.9800 | 2.8400 | 2.8400 | 2.7375 | 1,311,700 |
| Feb 28, 2025 | 3.1100 | 3.1150 | 2.8500 | 2.8700 | 2.7664 | 5,560,200 |
| Feb 27, 2025 | 2.8900 | 3.2100 | 2.8900 | 3.1600 | 3.0459 | 5,875,800 |
| Feb 26, 2025 | 2.7800 | 2.9100 | 2.7650 | 2.9100 | 2.8049 | 4,198,800 |
| Feb 25, 2025 | 2.8000 | 2.8300 | 2.7450 | 2.7800 | 2.6796 | 1,709,900 |
| Feb 24, 2025 | 2.7700 | 2.7900 | 2.7200 | 2.7600 | 2.6604 | 1,094,600 |
| Feb 21, 2025 | 2.7700 | 2.8150 | 2.7300 | 2.7400 | 2.6411 | 1,434,000 |
| Feb 20, 2025 | 2.6500 | 2.7400 | 2.6500 | 2.7300 | 2.6314 | 1,480,900 |
| Feb 19, 2025 | 2.6100 | 2.6900 | 2.5850 | 2.6500 | 2.5543 | 1,595,100 |
| Feb 18, 2025 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.5351 | 631,200 |
| Feb 14, 2025 | 2.6400 | 2.6700 | 2.6000 | 2.6300 | 2.5351 | 517,400 |
| Feb 13, 2025 | 2.6400 | 2.6700 | 2.6000 | 2.6200 | 2.5254 | 1,120,900 |
| Feb 12, 2025 | 2.6300 | 2.6800 | 2.6200 | 2.6200 | 2.5254 | 653,600 |
| Feb 11, 2025 | 2.6200 | 2.7000 | 2.6100 | 2.6900 | 2.5929 | 1,093,000 |
| Feb 10, 2025 | 2.5300 | 2.7000 | 2.5300 | 2.6500 | 2.5543 | 1,446,400 |
| Feb 7, 2025 | 2.6200 | 2.6200 | 2.5000 | 2.5100 | 2.4194 | 1,447,800 |
| Feb 6, 2025 | 2.7200 | 2.7200 | 2.6100 | 2.6200 | 2.5254 | 1,267,700 |
| Feb 5, 2025 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.6025 | 913,600 |
| Feb 4, 2025 | 2.7300 | 2.7400 | 2.6700 | 2.7400 | 2.6411 | 1,057,600 |
| Feb 3, 2025 | 2.7500 | 2.7550 | 2.7000 | 2.7300 | 2.6314 | 737,300 |
| Jan 31, 2025 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.6700 | 851,800 |
| Jan 30, 2025 | 2.7800 | 2.8200 | 2.7600 | 2.8100 | 2.7086 | 1,212,400 |
| Jan 29, 2025 | 2.7800 | 2.8000 | 2.7400 | 2.7600 | 2.6604 | 801,300 |
| Jan 28, 2025 | 2.8000 | 2.8200 | 2.7600 | 2.7800 | 2.6796 | 759,700 |
| Jan 27, 2025 | 2.8000 | 2.8500 | 2.7900 | 2.8200 | 2.7182 | 907,000 |
| Jan 24, 2025 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.6893 | 556,500 |
| Jan 23, 2025 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | 2.6893 | 665,000 |
| Jan 22, 2025 | 2.8200 | 2.8300 | 2.7700 | 2.7900 | 2.6893 | 824,100 |
| Jan 21, 2025 | 2.8400 | 2.8800 | 2.8200 | 2.8400 | 2.7375 | 1,227,100 |
| Jan 17, 2025 | 2.8200 | 2.8600 | 2.7700 | 2.8000 | 2.6989 | 852,200 |
| Jan 16, 2025 | 2.7500 | 2.8100 | 2.6800 | 2.7900 | 2.6893 | 1,688,200 |
| Jan 15, 2025 | 2.8300 | 2.8450 | 2.8000 | 2.8400 | 2.7375 | 881,700 |
| Jan 14, 2025 | 2.8200 | 2.8850 | 2.7500 | 2.7700 | 2.6700 | 1,406,400 |
| Jan 13, 2025 | 2.6800 | 2.8300 | 2.6700 | 2.8200 | 2.7182 | 1,938,400 |
| Jan 10, 2025 | 2.6800 | 2.7500 | 2.6600 | 2.6800 | 2.5832 | 1,852,900 |
| Jan 8, 2025 | 2.7500 | 2.7500 | 2.6800 | 2.7300 | 2.6314 | 1,828,000 |
| Jan 7, 2025 | 2.8900 | 2.8900 | 2.7500 | 2.7500 | 2.6507 | 2,181,200 |
| Jan 6, 2025 | 2.9700 | 3.0500 | 2.8900 | 2.8900 | 2.7857 | 2,427,800 |
| Jan 3, 2025 | 2.9800 | 3.0100 | 2.9300 | 2.9700 | 2.8628 | 1,657,900 |
| Jan 2, 2025 | 3.0400 | 3.0700 | 2.9700 | 2.9700 | 2.8628 | 767,900 |
| Dec 31, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0100 | 2.9013 | 816,300 |
| Dec 30, 2024 | 3.0500 | 3.0500 | 2.9400 | 2.9600 | 2.8531 | 1,562,000 |
| Dec 27, 2024 | 2.9600 | 3.0600 | 2.9500 | 3.0200 | 2.9110 | 1,540,900 |
| Dec 26, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9800 | 2.8724 | 853,100 |
| Dec 24, 2024 | 3.0500 | 3.0600 | 3.0050 | 3.0200 | 2.9110 | 520,100 |
| Dec 23, 2024 | 3.0500 | 3.1000 | 3.0200 | 3.0600 | 2.9495 | 1,120,400 |
| Dec 20, 2024 | 3.0100 | 3.1100 | 3.0000 | 3.0600 | 2.9495 | 1,959,800 |
| Dec 19, 2024 | 3.0600 | 3.0850 | 2.9800 | 3.0300 | 2.9206 | 2,519,600 |
| Dec 18, 2024 | 3.1800 | 3.1800 | 3.0150 | 3.0400 | 2.9303 | 1,595,300 |
| Dec 17, 2024 | 3.1600 | 3.1650 | 3.0950 | 3.1500 | 3.0363 | 1,598,600 |
| Dec 16, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1700 | 3.0556 | 1,017,600 |
| Dec 13, 2024 | 3.2300 | 3.2300 | 3.1550 | 3.2100 | 3.0941 | 1,214,800 |
| Dec 12, 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2200 | 3.1038 | 1,513,100 |
| Dec 11, 2024 | 3.4000 | 3.4500 | 3.1900 | 3.1900 | 3.0748 | 2,928,900 |
| Dec 10, 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4700 | 3.3447 | 941,400 |
| Dec 9, 2024 | 3.4700 | 3.5050 | 3.4410 | 3.4500 | 3.3255 | 1,053,100 |
| Dec 6, 2024 | 3.4800 | 3.5400 | 3.4300 | 3.4300 | 3.3062 | 888,400 |
| Dec 5, 2024 | 0.1 Dividend | |||||
| Dec 5, 2024 | 3.6100 | 3.6300 | 3.4600 | 3.4800 | 3.3544 | 1,373,400 |
| Dec 4, 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.4797 | 960,900 |
| Dec 3, 2024 | 3.7700 | 3.7900 | 3.7100 | 3.7200 | 3.4891 | 1,271,300 |
| Dec 2, 2024 | 3.7100 | 3.7900 | 3.6850 | 3.7700 | 3.5359 | 1,043,000 |
| Nov 29, 2024 | 3.7100 | 3.7200 | 3.6600 | 3.6800 | 3.4515 | 472,900 |
| Nov 27, 2024 | 3.7100 | 3.7500 | 3.6800 | 3.6900 | 3.4609 | 960,700 |
| Nov 26, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7000 | 3.4703 | 1,619,400 |
| Nov 25, 2024 | 3.7500 | 3.7900 | 3.7100 | 3.7100 | 3.4797 | 875,700 |
| Nov 22, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.4984 | 1,247,200 |
| Nov 21, 2024 | 3.6100 | 3.7100 | 3.5800 | 3.7100 | 3.4797 | 1,329,900 |
| Nov 20, 2024 | 3.5800 | 3.6450 | 3.5750 | 3.6300 | 3.4046 | 695,300 |
| Nov 19, 2024 | 3.6000 | 3.6250 | 3.5700 | 3.6000 | 3.3765 | 776,300 |
| Nov 18, 2024 | 3.6200 | 3.6500 | 3.5700 | 3.6100 | 3.3859 | 1,176,600 |
| Nov 15, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6200 | 3.3953 | 861,700 |
| Nov 14, 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6600 | 3.4328 | 982,100 |
| Nov 13, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7000 | 3.4703 | 1,664,800 |
| Nov 12, 2024 | 3.7900 | 3.8100 | 3.6650 | 3.7000 | 3.4703 | 1,350,900 |
| Nov 11, 2024 | 3.7500 | 3.8300 | 3.7400 | 3.7900 | 3.5547 | 1,393,700 |
| Nov 8, 2024 | 3.7900 | 3.7900 | 3.6500 | 3.7400 | 3.5078 | 1,132,200 |
| Nov 7, 2024 | 3.7800 | 3.7890 | 3.6800 | 3.7500 | 3.5172 | 2,156,500 |
| Nov 6, 2024 | 3.7900 | 3.8300 | 3.6700 | 3.6900 | 3.4609 | 2,784,800 |
| Nov 5, 2024 | 3.6300 | 3.7300 | 3.6300 | 3.6900 | 3.4609 | 1,699,800 |
| Nov 4, 2024 | 3.6500 | 3.7100 | 3.6400 | 3.6400 | 3.4140 | 885,300 |
| Nov 1, 2024 | 3.6900 | 3.7100 | 3.6300 | 3.6400 | 3.4140 | 1,311,200 |
| Oct 31, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6800 | 3.4515 | 1,233,100 |
| Oct 30, 2024 | 3.7600 | 3.8300 | 3.7100 | 3.7200 | 3.4891 | 2,309,500 |
| Oct 29, 2024 | 3.6300 | 3.8100 | 3.6000 | 3.7400 | 3.5078 | 4,290,000 |
| Oct 28, 2024 | 3.7300 | 3.7650 | 3.6300 | 3.6600 | 3.4328 | 2,707,000 |
| Oct 25, 2024 | 3.9000 | 3.9100 | 3.7100 | 3.7100 | 3.4797 | 2,185,000 |
| Oct 24, 2024 | 3.8500 | 4.0150 | 3.7700 | 3.9100 | 3.6673 | 2,148,400 |
| Oct 23, 2024 | 4.1900 | 4.2500 | 4.1600 | 4.1900 | 3.9299 | 1,255,600 |
| Oct 22, 2024 | 4.1600 | 4.2250 | 4.1400 | 4.2100 | 3.9486 | 1,279,900 |
| Oct 21, 2024 | 4.2300 | 4.2400 | 4.1700 | 4.1700 | 3.9111 | 1,142,000 |
| Oct 18, 2024 | 4.1500 | 4.2600 | 4.1000 | 4.2400 | 3.9768 | 1,942,900 |
| Oct 17, 2024 | 4.0800 | 4.1600 | 4.0500 | 4.1400 | 3.8830 | 1,971,600 |
| Oct 16, 2024 | 4.0000 | 4.0800 | 3.8900 | 3.9700 | 3.7235 | 1,763,900 |
| Oct 15, 2024 | 3.9300 | 4.0800 | 3.8900 | 3.9600 | 3.7142 | 2,916,000 |
| Oct 14, 2024 | 3.7300 | 3.8300 | 3.7000 | 3.8300 | 3.5922 | 920,300 |
| Oct 11, 2024 | 3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.4984 | 836,000 |
| Oct 10, 2024 | 3.6900 | 3.7700 | 3.6800 | 3.7300 | 3.4984 | 847,600 |
| Oct 9, 2024 | 3.6600 | 3.7600 | 3.6550 | 3.7300 | 3.4984 | 864,700 |
| Oct 8, 2024 | 3.6900 | 3.7300 | 3.6410 | 3.6800 | 3.4515 | 1,012,300 |
| Oct 7, 2024 | 3.7600 | 3.7700 | 3.6600 | 3.7000 | 3.4703 | 851,300 |
| Oct 4, 2024 | 3.6900 | 3.7850 | 3.6900 | 3.7500 | 3.5172 | 1,231,900 |
| Oct 3, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6700 | 3.4422 | 842,400 |
| Oct 2, 2024 | 3.8000 | 3.8000 | 3.6850 | 3.7100 | 3.4797 | 770,200 |
| Oct 1, 2024 | 3.7300 | 3.8050 | 3.7150 | 3.7900 | 3.5547 | 923,200 |
| Sep 30, 2024 | 3.7400 | 3.7750 | 3.7000 | 3.7700 | 3.5359 | 1,164,900 |
| Sep 27, 2024 | 3.7400 | 3.8000 | 3.7150 | 3.7400 | 3.5078 | 1,159,400 |
| Sep 26, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7200 | 3.4891 | 819,400 |
| Sep 25, 2024 | 3.7000 | 3.7250 | 3.6800 | 3.7000 | 3.4703 | 793,800 |
| Sep 24, 2024 | 3.6700 | 3.7350 | 3.6700 | 3.7200 | 3.4891 | 1,070,600 |
| Sep 23, 2024 | 3.6200 | 3.6800 | 3.5650 | 3.6700 | 3.4422 | 1,001,900 |
| Sep 20, 2024 | 3.6600 | 3.6900 | 3.6000 | 3.6200 | 3.3953 | 1,538,200 |
| Sep 19, 2024 | 3.7000 | 3.7550 | 3.6650 | 3.6900 | 3.4609 | 1,225,100 |
| Sep 18, 2024 | 3.6900 | 3.6900 | 3.6050 | 3.6400 | 3.4140 | 1,626,600 |
| Sep 17, 2024 | 3.6500 | 3.7500 | 3.6000 | 3.6300 | 3.4046 | 1,907,600 |
| Sep 16, 2024 | 3.6100 | 3.6700 | 3.5900 | 3.6500 | 3.4234 | 1,455,000 |
| Sep 13, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6100 | 3.3859 | 1,380,700 |
| Sep 12, 2024 | 0.1 Dividend | |||||
| Sep 12, 2024 | 3.4400 | 3.4650 | 3.3600 | 3.3800 | 3.1702 | 1,066,200 |
| Sep 11, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.2264 | 1,030,700 |
| Sep 10, 2024 | 3.5600 | 3.5850 | 3.5100 | 3.5700 | 3.2538 | 1,685,300 |
| Sep 9, 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5800 | 3.2629 | 1,876,300 |
| Sep 6, 2024 | 3.5800 | 3.6000 | 3.5150 | 3.5300 | 3.2173 | 834,700 |
| Sep 5, 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5700 | 3.2538 | 1,606,300 |
| Sep 4, 2024 | 3.5300 | 3.6150 | 3.5100 | 3.5500 | 3.2356 | 1,502,000 |
| Sep 3, 2024 | 3.5300 | 3.5800 | 3.5050 | 3.5300 | 3.2173 | 1,620,200 |
| Aug 30, 2024 | 3.5800 | 3.6100 | 3.5550 | 3.5800 | 3.2629 | 747,900 |
| Aug 29, 2024 | 3.6600 | 3.6800 | 3.5500 | 3.5700 | 3.2538 | 745,900 |
| Aug 28, 2024 | 3.5300 | 3.6500 | 3.5300 | 3.6300 | 3.3085 | 1,231,000 |
| Aug 27, 2024 | 3.5700 | 3.6050 | 3.5300 | 3.5800 | 3.2629 | 458,800 |
| Aug 26, 2024 | 3.5600 | 3.5850 | 3.5250 | 3.5600 | 3.2447 | 501,600 |
| Aug 23, 2024 | 3.4500 | 3.5650 | 3.4500 | 3.5300 | 3.2173 | 957,700 |
| Aug 22, 2024 | 3.4800 | 3.4900 | 3.4450 | 3.4500 | 3.1444 | 473,500 |
| Aug 21, 2024 | 3.4400 | 3.4800 | 3.4150 | 3.4800 | 3.1718 | 320,200 |
| Aug 20, 2024 | 3.4300 | 3.4500 | 3.3800 | 3.4200 | 3.1171 | 485,200 |
| Aug 19, 2024 | 3.3800 | 3.4550 | 3.3650 | 3.4300 | 3.1262 | 816,900 |
| Aug 16, 2024 | 3.3300 | 3.4200 | 3.3100 | 3.3800 | 3.0806 | 845,500 |
| Aug 15, 2024 | 3.3200 | 3.4000 | 3.3050 | 3.3600 | 3.0624 | 819,500 |
| Aug 14, 2024 | 3.3100 | 3.3300 | 3.2550 | 3.2800 | 2.9895 | 680,500 |
| Aug 13, 2024 | 3.2400 | 3.3000 | 3.2100 | 3.2900 | 2.9986 | 916,300 |
| Aug 12, 2024 | 3.2300 | 3.2500 | 3.1600 | 3.2100 | 2.9257 | 1,134,400 |
| Aug 9, 2024 | 3.2800 | 3.3000 | 3.1850 | 3.2100 | 2.9257 | 1,514,600 |
| Aug 8, 2024 | 3.3700 | 3.4000 | 3.2800 | 3.2900 | 2.9986 | 834,600 |
| Aug 7, 2024 | 3.3800 | 3.4200 | 3.3400 | 3.3600 | 3.0624 | 1,848,000 |
| Aug 6, 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3500 | 3.0533 | 1,070,100 |
| Aug 5, 2024 | 3.3500 | 3.3850 | 3.3100 | 3.3600 | 3.0624 | 1,035,300 |
| Aug 2, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4600 | 3.1535 | 1,686,000 |
| Aug 1, 2024 | 3.6700 | 3.6800 | 3.4750 | 3.5200 | 3.2082 | 2,808,000 |
| Jul 31, 2024 | 3.6400 | 3.7500 | 3.6400 | 3.6800 | 3.3540 | 1,213,900 |
| Jul 30, 2024 | 3.6600 | 3.6650 | 3.6000 | 3.6300 | 3.3085 | 1,436,700 |
| Jul 29, 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6400 | 3.3176 | 1,583,400 |
| Jul 26, 2024 | 3.7300 | 3.7400 | 3.5600 | 3.6400 | 3.3176 | 1,657,300 |
| Jul 25, 2024 | 3.8200 | 3.8650 | 3.6250 | 3.6600 | 3.3358 | 2,844,000 |
| Jul 24, 2024 | 3.6800 | 3.7600 | 3.6600 | 3.7500 | 3.4178 | 2,149,800 |
| Jul 23, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6700 | 3.3449 | 2,351,900 |
| Jul 22, 2024 | 3.5100 | 3.6300 | 3.5100 | 3.6100 | 3.2902 | 1,719,800 |
| Jul 19, 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5000 | 3.1900 | 1,943,100 |
| Jul 18, 2024 | 3.5700 | 3.6750 | 3.5600 | 3.5600 | 3.2447 | 2,052,400 |
| Jul 17, 2024 | 3.6400 | 3.7400 | 3.5500 | 3.6000 | 3.2811 | 2,937,600 |
| Jul 16, 2024 | 3.6500 | 3.8150 | 3.6400 | 3.8000 | 3.4634 | 2,100,000 |
| Jul 15, 2024 | 3.6500 | 3.7100 | 3.6150 | 3.6900 | 3.3632 | 1,673,000 |
| Jul 12, 2024 | 3.6000 | 3.6700 | 3.5300 | 3.6300 | 3.3085 | 1,969,600 |
| Jul 11, 2024 | 3.5000 | 3.6550 | 3.5000 | 3.5700 | 3.2538 | 2,072,700 |
| Jul 10, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4500 | 3.1444 | 1,236,300 |
| Jul 9, 2024 | 3.4500 | 3.4500 | 3.3900 | 3.4200 | 3.1171 | 1,437,100 |
| Jul 8, 2024 | 3.4200 | 3.4700 | 3.3700 | 3.4400 | 3.1353 | 2,011,200 |
| Jul 5, 2024 | 3.3200 | 3.4500 | 3.3000 | 3.4000 | 3.0988 | 3,102,400 |
| Jul 3, 2024 | 3.3700 | 3.4000 | 3.3500 | 3.3500 | 3.0533 | 671,000 |
| Jul 2, 2024 | 3.3600 | 3.3700 | 3.2800 | 3.3700 | 3.0715 | 1,912,100 |
| Jul 1, 2024 | 3.4600 | 3.4750 | 3.3500 | 3.3600 | 3.0624 | 1,621,600 |
| Jun 28, 2024 | 3.4800 | 3.4950 | 3.3500 | 3.4000 | 3.0988 | 18,917,900 |
| Jun 27, 2024 | 3.5100 | 3.5700 | 3.4350 | 3.4700 | 3.1626 | 1,241,100 |
| Jun 26, 2024 | 3.4600 | 3.5200 | 3.4100 | 3.5000 | 3.1900 | 1,268,900 |
| Jun 25, 2024 | 3.5800 | 3.6000 | 3.4650 | 3.4800 | 3.1718 | 1,037,100 |
| Jun 24, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5700 | 3.2538 | 1,326,800 |
| Jun 21, 2024 | 3.5500 | 3.6000 | 3.4900 | 3.5200 | 3.2082 | 1,409,700 |
| Jun 20, 2024 | 3.5900 | 3.6150 | 3.5300 | 3.5500 | 3.2356 | 1,002,100 |
| Jun 18, 2024 | 3.6600 | 3.7100 | 3.5600 | 3.5700 | 3.2538 | 1,268,400 |
| Jun 17, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | 3.3358 | 869,000 |
| Jun 14, 2024 | 3.7200 | 3.7300 | 3.6400 | 3.7200 | 3.3905 | 988,700 |
| Jun 13, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7200 | 3.3905 | 1,231,200 |
| Jun 12, 2024 | 0.1 Dividend | |||||
| Jun 12, 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8100 | 3.4725 | 1,497,700 |
| Jun 11, 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8900 | 3.4543 | 1,408,500 |
| Jun 10, 2024 | 3.8900 | 3.9500 | 3.8650 | 3.9200 | 3.4809 | 927,300 |
| Jun 7, 2024 | 3.9600 | 3.9900 | 3.8800 | 3.9000 | 3.4632 | 736,500 |
| Jun 6, 2024 | 4.0100 | 4.0400 | 3.9600 | 3.9600 | 3.5165 | 897,300 |
| Jun 5, 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0300 | 3.5786 | 1,329,400 |
| Jun 4, 2024 | 4.0100 | 4.0300 | 3.9500 | 4.0300 | 3.5786 | 436,300 |
| Jun 3, 2024 | 3.9800 | 4.0200 | 3.9300 | 4.0100 | 3.5609 | 897,300 |
| May 31, 2024 | 3.9200 | 3.9600 | 3.8500 | 3.9500 | 3.5076 | 938,400 |
| May 30, 2024 | 3.8700 | 3.9100 | 3.8600 | 3.9100 | 3.4721 | 561,800 |
| May 29, 2024 | 3.8900 | 3.9000 | 3.7900 | 3.8300 | 3.4010 | 1,609,700 |
| May 28, 2024 | 3.9600 | 3.9800 | 3.8800 | 3.9000 | 3.4632 | 763,600 |
| May 24, 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9400 | 3.4987 | 638,400 |
| May 23, 2024 | 4.0100 | 4.0100 | 3.8200 | 3.8700 | 3.4365 | 2,381,000 |
| May 22, 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9900 | 3.5431 | 731,900 |
| May 21, 2024 | 4.0500 | 4.1150 | 4.0500 | 4.0700 | 3.6141 | 656,500 |
| May 20, 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0700 | 3.6141 | 602,700 |
| May 17, 2024 | 4.0100 | 4.0900 | 3.9950 | 4.0500 | 3.5964 | 888,100 |
| May 16, 2024 | 4.0300 | 4.1300 | 3.9900 | 4.0700 | 3.6141 | 1,314,400 |
| May 15, 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 3.5697 | 731,200 |
| May 14, 2024 | 4.0400 | 4.0700 | 3.9800 | 4.0300 | 3.5786 | 740,200 |
| May 13, 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0100 | 3.5609 | 928,400 |
Related Tickers
CCK Crown Holdings, Inc.
97.78
+0.82%
OI O-I Glass, Inc.
13.79
+2.60%
BALL Ball Corporation
53.23
+2.11%
TRS TriMas Corporation
24.54
+1.36%
SON Sonoco Products Company
45.89
+3.52%
AMCR Amcor plc
9.34
+2.41%
MYE Myers Industries, Inc.
12.71
+4.18%
SW Smurfit Westrock Plc
45.00
+7.40%
PKG Packaging Corporation of America
190.39
+4.94%
IP International Paper Company
47.91
+8.22%