2m 2m 2m 2m 2m 2m 2m
ARDAGH MP (AMBP)
NYSE
$4.46-$0.005 (-0.11%)
Price as of Jul 14, 2026 4:52 AM EDT- $2.7BMarket Cap
- 4.96%1-Year Change
- Packaging & ContainersIndustry
ARDAGH MP (AMBP)
$4.46-$0.005 (-0.11%)
- 1 Month+6.19%Low Price$4.24High Price$4.83
- 3 Months+10.19%Low Price$3.85High Price$4.83
- 1 Year+4.96%Low Price$3.32High Price$4.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.67 | 4.70 | 4.39 | 4.46 | -3.67% | 2,042,266 |
07/10/2026 | 4.63 | 4.66 | 4.55 | 4.63 | 0.00% | 1,146,353 |
07/09/2026 | 4.53 | 4.66 | 4.45 | 4.63 | +2.21% | 1,535,122 |
07/08/2026 | 4.72 | 4.73 | 4.49 | 4.53 | -4.63% | 3,065,493 |
07/07/2026 | 4.73 | 4.84 | 4.70 | 4.75 | +0.64% | 1,350,968 |
07/06/2026 | 4.80 | 4.83 | 4.63 | 4.72 | -2.28% | 2,154,613 |
07/02/2026 | 4.71 | 4.85 | 4.70 | 4.83 | +2.99% | 2,818,642 |
07/01/2026 | 4.71 | 4.72 | 4.64 | 4.69 | -1.05% | 2,131,198 |
06/30/2026 | 4.56 | 4.81 | 4.54 | 4.74 | +3.27% | 4,148,623 |
06/29/2026 | 4.56 | 4.64 | 4.50 | 4.59 | -0.43% | 3,430,644 |
06/26/2026 | 4.52 | 4.65 | 4.51 | 4.61 | +2.44% | 3,862,629 |
06/25/2026 | 4.53 | 4.55 | 4.44 | 4.50 | +0.45% | 1,845,123 |
06/24/2026 | 4.59 | 4.67 | 4.45 | 4.48 | -2.18% | 3,570,300 |
06/23/2026 | 4.50 | 4.60 | 4.43 | 4.58 | +1.78% | 3,113,344 |
06/22/2026 | 4.35 | 4.52 | 4.33 | 4.50 | +3.69% | 1,338,897 |
06/18/2026 | 4.41 | 4.48 | 4.34 | 4.34 | -0.23% | 1,808,557 |
06/17/2026 | 4.34 | 4.49 | 4.27 | 4.35 | -0.23% | 1,714,258 |
06/16/2026 | 4.26 | 4.37 | 4.25 | 4.36 | +2.83% | 1,675,038 |
06/15/2026 | 4.28 | 4.35 | 4.19 | 4.24 | +0.95% | 2,345,239 |
06/12/2026 | 4.08 | 4.23 | 4.08 | 4.20 | +3.45% | 3,319,118 |
06/11/2026 | 3.97 | 4.08 | 3.92 | 4.06 | +2.78% | 4,116,363 |
06/11/2026 |
$0.10 Dividend | |||||
06/10/2026 | 3.99 | 4.01 | 3.95 | 3.95 | -0.49% | 1,006,382 |
06/09/2026 | 3.86 | 3.98 | 3.86 | 3.97 | +3.56% | 1,503,827 |
06/08/2026 | 3.84 | 3.86 | 3.78 | 3.83 | -0.25% | 1,221,124 |
06/05/2026 | 3.88 | 3.92 | 3.81 | 3.84 | -1.01% | 1,025,186 |
06/04/2026 | 3.95 | 3.97 | 3.85 | 3.88 | 0.00% | 934,886 |
06/03/2026 | 3.93 | 3.95 | 3.85 | 3.88 | -1.97% | 1,128,228 |
06/02/2026 | 3.93 | 3.99 | 3.91 | 3.96 | +1.00% | 1,011,726 |
06/01/2026 | 3.93 | 3.93 | 3.83 | 3.92 | -0.25% | 1,259,441 |
05/29/2026 | 4.12 | 4.12 | 3.90 | 3.93 | -4.05% | 1,159,401 |
05/28/2026 | 4.06 | 4.14 | 4.04 | 4.10 | +0.48% | 1,110,719 |
05/27/2026 | 4.02 | 4.17 | 4.02 | 4.08 | +2.45% | 1,151,925 |
05/26/2026 | 3.97 | 3.99 | 3.92 | 3.98 | +0.99% | 2,060,422 |
05/22/2026 | 3.96 | 3.98 | 3.94 | 3.94 | -0.74% | 585,350 |
05/21/2026 | 3.92 | 4.01 | 3.85 | 3.97 | +0.49% | 3,746,846 |
05/20/2026 | 3.85 | 3.98 | 3.82 | 3.95 | +2.02% | 2,801,397 |
05/19/2026 | 3.91 | 3.91 | 3.83 | 3.87 | -1.00% | 933,123 |
05/18/2026 | 3.84 | 3.95 | 3.83 | 3.91 | +1.52% | 1,347,415 |
05/15/2026 | 3.89 | 3.90 | 3.80 | 3.85 | -1.50% | 1,692,619 |
05/14/2026 | 3.93 | 3.95 | 3.88 | 3.91 | 0.00% | 806,507 |
05/13/2026 | 3.87 | 3.96 | 3.87 | 3.91 | +0.25% | 1,339,208 |
05/12/2026 | 3.88 | 3.95 | 3.85 | 3.90 | +0.76% | 1,284,769 |
05/11/2026 | 3.90 | 3.92 | 3.82 | 3.87 | -0.75% | 979,472 |
05/08/2026 | 3.87 | 3.95 | 3.86 | 3.90 | +1.01% | 539,524 |
05/07/2026 | 3.89 | 3.91 | 3.85 | 3.86 | -0.25% | 810,817 |
05/06/2026 | 3.90 | 3.98 | 3.86 | 3.87 | +1.02% | 873,697 |
05/05/2026 | 3.86 | 3.91 | 3.80 | 3.83 | -0.25% | 919,852 |
05/04/2026 | 3.80 | 3.86 | 3.78 | 3.84 | 0.00% | 975,911 |
05/01/2026 | 3.78 | 3.87 | 3.75 | 3.84 | +2.34% | 702,942 |
04/30/2026 | 3.72 | 3.79 | 3.72 | 3.75 | 0.00% | 903,305 |
04/29/2026 | 3.76 | 3.76 | 3.65 | 3.75 | -1.28% | 1,859,263 |
04/28/2026 | 3.91 | 3.91 | 3.74 | 3.80 | -2.01% | 1,164,117 |
04/27/2026 | 3.93 | 3.98 | 3.87 | 3.88 | -0.75% | 1,631,522 |
04/24/2026 | 3.85 | 3.92 | 3.77 | 3.91 | +1.78% | 1,087,892 |
04/23/2026 | 4.05 | 4.05 | 3.76 | 3.84 | +2.34% | 1,724,755 |
04/23/2026 |
$0.05 Earnings | |||||
04/22/2026 | 3.84 | 3.86 | 3.74 | 3.75 | -2.28% | 1,492,239 |
04/21/2026 | 3.99 | 4.02 | 3.83 | 3.84 | -4.14% | 1,092,273 |
04/20/2026 | 4.09 | 4.10 | 4.00 | 4.01 | -2.14% | 797,686 |
04/17/2026 | 4.08 | 4.16 | 4.06 | 4.10 | +1.94% | 1,004,583 |
04/16/2026 | 3.98 | 4.09 | 3.98 | 4.02 | +0.24% | 768,459 |
04/15/2026 | 3.97 | 4.01 | 3.94 | 4.01 | +0.49% | 791,292 |
04/14/2026 | 4.03 | 4.05 | 3.98 | 3.99 | -1.45% | 1,300,343 |
04/13/2026 | 3.99 | 4.05 | 3.97 | 4.05 | +0.73% | 751,675 |
04/10/2026 | 4.03 | 4.10 | 3.99 | 4.02 | -0.72% | 1,229,483 |
04/09/2026 | 4.00 | 4.09 | 4.00 | 4.05 | 0.00% | 927,328 |
04/08/2026 | 3.96 | 4.06 | 3.94 | 4.05 | +6.14% | 1,678,723 |
04/07/2026 | 3.93 | 3.98 | 3.75 | 3.81 | -2.98% | 1,722,655 |
04/06/2026 | 3.97 | 3.99 | 3.90 | 3.93 | -1.47% | 607,151 |
04/02/2026 | 3.96 | 4.03 | 3.91 | 3.99 | -0.49% | 890,595 |
04/01/2026 | 3.99 | 4.04 | 3.96 | 4.01 | +1.48% | 1,158,653 |
03/31/2026 | 3.90 | 4.02 | 3.84 | 3.95 | +3.05% | 1,752,491 |
03/30/2026 | 3.87 | 3.93 | 3.81 | 3.83 | -0.25% | 1,979,986 |
03/27/2026 | 4.03 | 4.07 | 3.84 | 3.84 | -5.06% | 1,409,172 |
03/26/2026 | 4.12 | 4.16 | 4.04 | 4.05 | -2.35% | 1,171,888 |
03/25/2026 | 4.12 | 4.21 | 4.07 | 4.15 | +2.16% | 2,452,183 |
03/24/2026 | 3.96 | 4.07 | 3.95 | 4.06 | +1.46% | 901,845 |
03/23/2026 | 3.90 | 4.03 | 3.88 | 4.00 | +4.59% | 2,165,126 |
03/20/2026 | 3.98 | 3.98 | 3.77 | 3.82 | -2.73% | 2,396,497 |
03/19/2026 | 3.88 | 3.96 | 3.80 | 3.93 | +0.50% | 1,174,583 |
03/18/2026 | 4.09 | 4.10 | 3.90 | 3.91 | -5.20% | 1,073,138 |
03/17/2026 | 4.12 | 4.16 | 4.05 | 4.13 | +0.48% | 1,309,213 |
03/16/2026 | 4.06 | 4.11 | 3.99 | 4.11 | +2.68% | 1,351,781 |
03/13/2026 | 4.01 | 4.03 | 3.94 | 4.00 | -0.24% | 1,291,752 |
03/12/2026 | 4.09 | 4.13 | 3.97 | 4.01 | -3.07% | 1,774,941 |
03/12/2026 |
$0.10 Dividend | |||||
03/11/2026 | 4.15 | 4.20 | 4.08 | 4.14 | -0.69% | 1,921,978 |
03/10/2026 | 4.15 | 4.24 | 4.10 | 4.16 | -0.46% | 2,765,331 |
03/09/2026 | 4.25 | 4.26 | 4.12 | 4.18 | -2.88% | 2,776,727 |
03/06/2026 | 4.36 | 4.39 | 4.25 | 4.31 | -1.74% | 953,136 |
03/05/2026 | 4.48 | 4.55 | 4.31 | 4.38 | -2.54% | 2,812,577 |
03/04/2026 | 4.54 | 4.58 | 4.47 | 4.50 | -1.05% | 2,495,706 |
03/03/2026 | 4.52 | 4.57 | 4.44 | 4.55 | -1.65% | 1,566,787 |
03/02/2026 | 4.59 | 4.66 | 4.50 | 4.62 | 0.00% | 4,209,959 |
02/27/2026 | 4.49 | 4.72 | 4.47 | 4.62 | +5.21% | 4,492,891 |
02/26/2026 | 4.53 | 4.74 | 4.33 | 4.39 | +0.66% | 4,633,760 |
02/26/2026 |
$0.03 Earnings | |||||
02/25/2026 | 4.48 | 4.52 | 4.32 | 4.36 | -2.55% | 3,712,221 |
02/24/2026 | 4.50 | 4.55 | 4.43 | 4.48 | -0.21% | 1,143,919 |