2m 2m 2m 2m 2m 2m 2m
ARDAGH MP (AMBP)
NYSE
$4.01+$0.03 (+0.75%)
Price as of Jun 03, 2026 7:31 PM EDT- $2.5BMarket Cap
- 10.04%1-Year Change
- Packaging & ContainersIndustry
ARDAGH MP (AMBP)
$4.01+$0.03 (+0.75%)
- 1 Month+1.02%Low Price$3.93High Price$4.20
- 3 Months-13.48%Low Price$3.85High Price$4.60
- 1 Year+1.79%Low Price$3.32High Price$4.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.03 | 4.05 | 3.95 | 3.98 | -1.97% | 1,128,228 |
06/02/2026 | 4.03 | 4.09 | 4.01 | 4.06 | +1.00% | 1,011,726 |
06/01/2026 | 4.03 | 4.03 | 3.93 | 4.02 | -0.25% | 1,259,441 |
05/29/2026 | 4.22 | 4.22 | 4.00 | 4.03 | -4.05% | 1,159,401 |
05/28/2026 | 4.16 | 4.25 | 4.14 | 4.20 | +0.48% | 1,110,719 |
05/27/2026 | 4.12 | 4.28 | 4.12 | 4.18 | +2.45% | 1,151,925 |
05/26/2026 | 4.07 | 4.09 | 4.02 | 4.08 | +0.99% | 2,060,422 |
05/22/2026 | 4.06 | 4.08 | 4.04 | 4.04 | -0.74% | 585,350 |
05/21/2026 | 4.02 | 4.12 | 3.95 | 4.07 | +0.49% | 3,746,846 |
05/20/2026 | 3.95 | 4.09 | 3.92 | 4.05 | +2.02% | 2,801,397 |
05/19/2026 | 4.01 | 4.01 | 3.93 | 3.97 | -1.00% | 933,123 |
05/18/2026 | 3.94 | 4.05 | 3.93 | 4.01 | +1.52% | 1,347,415 |
05/15/2026 | 3.99 | 4.00 | 3.90 | 3.95 | -1.50% | 1,692,619 |
05/14/2026 | 4.03 | 4.05 | 3.98 | 4.01 | 0.00% | 806,507 |
05/13/2026 | 3.97 | 4.06 | 3.97 | 4.01 | +0.25% | 1,339,208 |
05/12/2026 | 3.98 | 4.05 | 3.95 | 4.00 | +0.76% | 1,284,769 |
05/11/2026 | 4.00 | 4.02 | 3.92 | 3.97 | -0.75% | 979,472 |
05/08/2026 | 3.97 | 4.05 | 3.96 | 4.00 | +1.01% | 539,524 |
05/07/2026 | 3.99 | 4.01 | 3.95 | 3.96 | -0.25% | 810,817 |
05/06/2026 | 4.00 | 4.09 | 3.96 | 3.97 | +1.02% | 873,697 |
05/05/2026 | 3.96 | 4.01 | 3.90 | 3.93 | -0.25% | 919,852 |
05/04/2026 | 3.90 | 3.96 | 3.88 | 3.94 | 0.00% | 975,911 |
05/01/2026 | 3.88 | 3.97 | 3.85 | 3.94 | +2.34% | 702,942 |
04/30/2026 | 3.81 | 3.89 | 3.81 | 3.85 | 0.00% | 903,305 |
04/29/2026 | 3.86 | 3.86 | 3.74 | 3.85 | -1.28% | 1,859,263 |
04/28/2026 | 4.01 | 4.01 | 3.84 | 3.90 | -2.01% | 1,164,117 |
04/27/2026 | 4.03 | 4.09 | 3.97 | 3.98 | -0.75% | 1,631,522 |
04/24/2026 | 3.95 | 4.02 | 3.87 | 4.01 | +1.78% | 1,087,892 |
04/23/2026 | 4.15 | 4.15 | 3.86 | 3.94 | +2.34% | 1,724,755 |
04/23/2026 |
$0.05 Earnings | |||||
04/22/2026 | 3.94 | 3.96 | 3.83 | 3.85 | -2.28% | 1,492,239 |
04/21/2026 | 4.09 | 4.12 | 3.93 | 3.94 | -4.14% | 1,092,273 |
04/20/2026 | 4.19 | 4.20 | 4.10 | 4.11 | -2.14% | 797,686 |
04/17/2026 | 4.18 | 4.27 | 4.17 | 4.20 | +1.94% | 1,004,583 |
04/16/2026 | 4.08 | 4.19 | 4.08 | 4.12 | +0.24% | 768,459 |
04/15/2026 | 4.07 | 4.11 | 4.04 | 4.11 | +0.49% | 791,292 |
04/14/2026 | 4.13 | 4.15 | 4.08 | 4.09 | -1.45% | 1,300,343 |
04/13/2026 | 4.09 | 4.16 | 4.07 | 4.15 | +0.73% | 751,675 |
04/10/2026 | 4.13 | 4.20 | 4.10 | 4.12 | -0.72% | 1,229,483 |
04/09/2026 | 4.10 | 4.19 | 4.10 | 4.15 | 0.00% | 927,328 |
04/08/2026 | 4.06 | 4.16 | 4.04 | 4.15 | +6.14% | 1,678,723 |
04/07/2026 | 4.03 | 4.08 | 3.85 | 3.91 | -2.98% | 1,722,655 |
04/06/2026 | 4.07 | 4.10 | 4.00 | 4.03 | -1.47% | 607,151 |
04/02/2026 | 4.06 | 4.13 | 4.01 | 4.09 | -0.49% | 890,595 |
04/01/2026 | 4.09 | 4.14 | 4.06 | 4.11 | +1.48% | 1,158,653 |
03/31/2026 | 4.00 | 4.13 | 3.94 | 4.05 | +3.05% | 1,752,491 |
03/30/2026 | 3.97 | 4.03 | 3.90 | 3.93 | -0.25% | 1,979,986 |
03/27/2026 | 4.13 | 4.17 | 3.94 | 3.94 | -5.06% | 1,409,172 |
03/26/2026 | 4.22 | 4.27 | 4.15 | 4.15 | -2.35% | 1,171,888 |
03/25/2026 | 4.22 | 4.32 | 4.18 | 4.25 | +2.16% | 2,452,183 |
03/24/2026 | 4.06 | 4.18 | 4.05 | 4.16 | +1.46% | 901,845 |
03/23/2026 | 4.00 | 4.13 | 3.98 | 4.10 | +4.59% | 2,165,126 |
03/20/2026 | 4.08 | 4.08 | 3.87 | 3.92 | -2.73% | 2,396,497 |
03/19/2026 | 3.98 | 4.07 | 3.90 | 4.03 | +0.50% | 1,174,583 |
03/18/2026 | 4.19 | 4.20 | 4.00 | 4.01 | -5.20% | 1,073,138 |
03/17/2026 | 4.22 | 4.27 | 4.16 | 4.23 | +0.48% | 1,309,213 |
03/16/2026 | 4.16 | 4.21 | 4.09 | 4.21 | +2.68% | 1,351,781 |
03/13/2026 | 4.11 | 4.13 | 4.04 | 4.10 | -0.24% | 1,291,752 |
03/12/2026 | 4.19 | 4.23 | 4.08 | 4.11 | -3.07% | 1,774,941 |
03/12/2026 |
$0.10 Dividend | |||||
03/11/2026 | 4.26 | 4.31 | 4.18 | 4.24 | -0.69% | 1,921,978 |
03/10/2026 | 4.26 | 4.35 | 4.20 | 4.27 | -0.46% | 2,765,331 |
03/09/2026 | 4.36 | 4.37 | 4.22 | 4.29 | -2.88% | 2,776,727 |
03/06/2026 | 4.47 | 4.50 | 4.36 | 4.42 | -1.74% | 953,136 |
03/05/2026 | 4.59 | 4.66 | 4.42 | 4.49 | -2.54% | 2,812,577 |
03/04/2026 | 4.65 | 4.70 | 4.58 | 4.61 | -1.05% | 2,495,706 |
03/03/2026 | 4.63 | 4.69 | 4.55 | 4.66 | -1.65% | 1,566,787 |
03/02/2026 | 4.71 | 4.78 | 4.61 | 4.74 | 0.00% | 4,209,959 |
02/27/2026 | 4.60 | 4.84 | 4.58 | 4.74 | +5.21% | 4,492,891 |
02/26/2026 | 4.64 | 4.86 | 4.44 | 4.50 | +0.66% | 4,633,760 |
02/26/2026 |
$0.03 Earnings | |||||
02/25/2026 | 4.59 | 4.63 | 4.43 | 4.47 | -2.55% | 3,712,221 |
02/24/2026 | 4.61 | 4.66 | 4.54 | 4.59 | -0.21% | 1,143,919 |
02/23/2026 | 4.56 | 4.65 | 4.52 | 4.60 | +0.21% | 1,116,702 |
02/20/2026 | 4.63 | 4.65 | 4.52 | 4.59 | -0.84% | 1,085,634 |
02/19/2026 | 4.65 | 4.68 | 4.58 | 4.63 | -0.84% | 944,854 |
02/18/2026 | 4.70 | 4.71 | 4.61 | 4.67 | -0.62% | 1,168,669 |
02/17/2026 | 4.75 | 4.75 | 4.65 | 4.70 | -1.03% | 788,939 |
02/13/2026 | 4.69 | 4.78 | 4.66 | 4.75 | +1.25% | 777,733 |
02/12/2026 | 4.80 | 4.80 | 4.67 | 4.69 | -1.84% | 817,249 |
02/11/2026 | 4.83 | 4.83 | 4.75 | 4.78 | -0.41% | 1,059,689 |
02/10/2026 | 4.76 | 4.83 | 4.71 | 4.80 | +1.45% | 1,502,094 |
02/09/2026 | 4.68 | 4.76 | 4.62 | 4.73 | +1.04% | 850,729 |
02/06/2026 | 4.74 | 4.76 | 4.67 | 4.68 | -0.42% | 978,572 |
02/05/2026 | 4.73 | 4.91 | 4.67 | 4.70 | -0.62% | 2,449,551 |
02/04/2026 | 4.57 | 4.76 | 4.53 | 4.73 | +4.31% | 1,399,393 |
02/03/2026 | 4.38 | 4.58 | 4.36 | 4.53 | +4.27% | 1,478,663 |
02/02/2026 | 4.30 | 4.44 | 4.27 | 4.35 | +1.37% | 1,668,141 |
01/30/2026 | 4.29 | 4.31 | 4.25 | 4.29 | -0.90% | 624,663 |
01/29/2026 | 4.32 | 4.35 | 4.24 | 4.33 | +0.45% | 501,646 |
01/28/2026 | 4.35 | 4.36 | 4.29 | 4.31 | -0.68% | 471,794 |
01/27/2026 | 4.30 | 4.37 | 4.27 | 4.34 | +0.68% | 776,787 |
01/26/2026 | 4.32 | 4.32 | 4.25 | 4.31 | 0.00% | 466,710 |
01/23/2026 | 4.23 | 4.32 | 4.20 | 4.31 | +1.85% | 599,795 |
01/22/2026 | 4.20 | 4.32 | 4.20 | 4.23 | +0.93% | 914,741 |
01/21/2026 | 4.05 | 4.21 | 4.05 | 4.19 | +4.13% | 1,907,862 |
01/20/2026 | 4.25 | 4.27 | 4.02 | 4.03 | -5.72% | 779,295 |
01/16/2026 | 4.28 | 4.33 | 4.20 | 4.27 | -0.46% | 2,994,064 |
01/15/2026 | 4.33 | 4.33 | 4.26 | 4.29 | 0.00% | 1,087,947 |
01/14/2026 | 4.23 | 4.30 | 4.23 | 4.29 | +1.86% | 714,608 |