2m 2m 2m 2m 2m 2m 2m
ARDAGH MP (AMBP)
NYSE
$4.86+$0.02 (+0.41%)
Price as of Sep 11, 2026 7:30 PM EDT- $2.9BMarket Cap
- 49.85%1-Year Change
- Packaging & ContainersIndustry
ARDAGH MP (AMBP)
$4.86+$0.02 (+0.41%)
- 1 Month-2.16%Low Price$4.81High Price$5.25
- 3 Months+21.70%Low Price$4.15High Price$5.25
- 1 Year+49.85%Low Price$3.10High Price$5.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.88 | 4.91 | 4.79 | 4.84 | +0.62% | 1,695,359 |
09/10/2026 | 4.87 | 4.87 | 4.73 | 4.81 | +0.21% | 1,286,820 |
09/10/2026 |
$0.10 Dividend | |||||
09/09/2026 | 4.82 | 4.88 | 4.78 | 4.80 | -0.61% | 1,813,075 |
09/08/2026 | 4.84 | 4.88 | 4.81 | 4.83 | -1.60% | 1,527,851 |
09/04/2026 | 4.95 | 4.97 | 4.88 | 4.91 | -1.76% | 1,495,427 |
09/03/2026 | 5.03 | 5.05 | 4.88 | 5.00 | +0.39% | 1,029,252 |
09/02/2026 | 5.01 | 5.09 | 4.97 | 4.98 | +0.40% | 2,104,231 |
09/01/2026 | 4.98 | 5.04 | 4.96 | 4.96 | -0.39% | 1,067,182 |
08/31/2026 | 5.04 | 5.09 | 4.95 | 4.98 | -1.17% | 973,841 |
08/28/2026 | 5.10 | 5.11 | 4.90 | 5.04 | -0.58% | 1,985,065 |
08/27/2026 | 5.09 | 5.14 | 5.03 | 5.06 | -1.15% | 1,313,500 |
08/26/2026 | 5.22 | 5.22 | 5.11 | 5.12 | -1.13% | 1,429,978 |
08/25/2026 | 5.25 | 5.25 | 5.16 | 5.18 | -0.56% | 1,148,806 |
08/24/2026 | 5.27 | 5.30 | 5.17 | 5.21 | -0.75% | 1,956,426 |
08/21/2026 | 5.18 | 5.27 | 5.18 | 5.25 | +2.10% | 1,647,029 |
08/20/2026 | 4.96 | 5.17 | 4.96 | 5.14 | +0.38% | 1,449,592 |
08/19/2026 | 5.04 | 5.18 | 5.04 | 5.12 | +2.95% | 982,859 |
08/18/2026 | 5.11 | 5.12 | 4.98 | 4.98 | -2.68% | 2,077,937 |
08/17/2026 | 5.05 | 5.16 | 5.02 | 5.11 | -0.19% | 1,718,718 |
08/14/2026 | 5.09 | 5.20 | 5.06 | 5.12 | -0.95% | 1,865,504 |
08/13/2026 | 5.25 | 5.36 | 5.05 | 5.17 | +4.35% | 4,273,110 |
08/12/2026 | 4.95 | 5.02 | 4.90 | 4.96 | +0.20% | 1,807,140 |
08/11/2026 | 4.82 | 4.97 | 4.79 | 4.95 | +1.61% | 1,575,026 |
08/10/2026 | 4.93 | 4.93 | 4.80 | 4.87 | -1.39% | 1,370,295 |
08/07/2026 | 4.90 | 4.94 | 4.83 | 4.94 | +0.40% | 1,314,953 |
08/06/2026 | 5.01 | 5.01 | 4.89 | 4.92 | -1.38% | 2,492,909 |
08/05/2026 | 4.85 | 5.02 | 4.82 | 4.99 | +2.83% | 3,208,890 |
08/04/2026 | 4.74 | 4.87 | 4.63 | 4.85 | +3.13% | 3,208,330 |
08/03/2026 | 4.73 | 4.79 | 4.69 | 4.70 | +1.48% | 1,457,212 |
07/31/2026 | 4.73 | 4.74 | 4.60 | 4.63 | -2.47% | 1,650,474 |
07/30/2026 | 4.88 | 4.90 | 4.71 | 4.75 | -2.22% | 2,448,811 |
07/29/2026 | 5.04 | 5.06 | 4.81 | 4.86 | -4.80% | 3,032,220 |
07/28/2026 | 4.80 | 5.14 | 4.71 | 5.10 | +7.64% | 8,462,174 |
07/27/2026 | 4.71 | 4.83 | 4.70 | 4.74 | +1.26% | 11,161,535 |
07/24/2026 | 4.67 | 4.79 | 4.55 | 4.68 | +1.27% | 2,631,513 |
07/23/2026 | 5.05 | 5.32 | 4.57 | 4.62 | +0.21% | 4,454,728 |
07/23/2026 |
$0.11 Earnings | |||||
07/22/2026 | 4.59 | 4.70 | 4.52 | 4.61 | +0.43% | 2,996,272 |
07/21/2026 | 4.54 | 4.62 | 4.40 | 4.59 | +4.22% | 2,114,063 |
07/20/2026 | 4.57 | 4.59 | 4.36 | 4.41 | -4.05% | 3,975,188 |
07/17/2026 | 4.61 | 4.73 | 4.52 | 4.59 | -1.26% | 2,214,694 |
07/16/2026 | 4.45 | 4.65 | 4.44 | 4.65 | +5.09% | 2,585,229 |
07/15/2026 | 4.35 | 4.45 | 4.34 | 4.43 | +2.26% | 1,878,916 |
07/14/2026 | 4.41 | 4.41 | 4.29 | 4.33 | -0.90% | 1,648,001 |
07/13/2026 | 4.57 | 4.60 | 4.30 | 4.37 | -3.67% | 2,042,266 |
07/10/2026 | 4.54 | 4.56 | 4.46 | 4.54 | 0.00% | 1,146,353 |
07/09/2026 | 4.44 | 4.56 | 4.36 | 4.54 | +2.21% | 1,535,122 |
07/08/2026 | 4.62 | 4.63 | 4.39 | 4.44 | -4.63% | 3,065,493 |
07/07/2026 | 4.63 | 4.74 | 4.60 | 4.65 | +0.64% | 1,350,968 |
07/06/2026 | 4.70 | 4.73 | 4.54 | 4.62 | -2.28% | 2,154,613 |
07/02/2026 | 4.61 | 4.75 | 4.60 | 4.73 | +2.99% | 2,818,642 |
07/01/2026 | 4.61 | 4.62 | 4.54 | 4.59 | -1.05% | 2,131,198 |
06/30/2026 | 4.47 | 4.71 | 4.45 | 4.64 | +3.27% | 4,148,623 |
06/29/2026 | 4.47 | 4.54 | 4.40 | 4.50 | -0.43% | 3,430,644 |
06/26/2026 | 4.43 | 4.55 | 4.42 | 4.52 | +2.44% | 3,862,629 |
06/25/2026 | 4.44 | 4.46 | 4.35 | 4.41 | +0.45% | 1,845,123 |
06/24/2026 | 4.50 | 4.57 | 4.36 | 4.39 | -2.18% | 3,570,300 |
06/23/2026 | 4.41 | 4.51 | 4.34 | 4.49 | +1.78% | 3,113,344 |
06/22/2026 | 4.26 | 4.43 | 4.24 | 4.41 | +3.69% | 1,338,897 |
06/18/2026 | 4.32 | 4.39 | 4.25 | 4.25 | -0.23% | 1,808,557 |
06/17/2026 | 4.25 | 4.39 | 4.18 | 4.26 | -0.23% | 1,714,258 |
06/16/2026 | 4.17 | 4.28 | 4.16 | 4.27 | +2.83% | 1,675,038 |
06/15/2026 | 4.19 | 4.26 | 4.10 | 4.15 | +0.95% | 2,345,239 |
06/12/2026 | 4.00 | 4.14 | 4.00 | 4.11 | +3.45% | 3,319,118 |
06/11/2026 | 3.89 | 4.00 | 3.84 | 3.98 | +2.78% | 4,116,363 |
06/11/2026 |
$0.10 Dividend | |||||
06/10/2026 | 3.91 | 3.93 | 3.87 | 3.87 | -0.49% | 1,006,382 |
06/09/2026 | 3.78 | 3.90 | 3.78 | 3.89 | +3.56% | 1,503,827 |
06/08/2026 | 3.76 | 3.78 | 3.71 | 3.75 | -0.25% | 1,221,124 |
06/05/2026 | 3.80 | 3.84 | 3.74 | 3.76 | -1.01% | 1,025,186 |
06/04/2026 | 3.87 | 3.89 | 3.77 | 3.80 | 0.00% | 934,886 |
06/03/2026 | 3.85 | 3.87 | 3.77 | 3.80 | -1.97% | 1,128,228 |
06/02/2026 | 3.85 | 3.91 | 3.83 | 3.88 | +1.00% | 1,011,726 |
06/01/2026 | 3.85 | 3.85 | 3.75 | 3.84 | -0.25% | 1,259,441 |
05/29/2026 | 4.03 | 4.03 | 3.82 | 3.85 | -4.05% | 1,159,401 |
05/28/2026 | 3.97 | 4.06 | 3.96 | 4.01 | +0.48% | 1,110,719 |
05/27/2026 | 3.94 | 4.09 | 3.94 | 3.99 | +2.45% | 1,151,925 |
05/26/2026 | 3.89 | 3.91 | 3.84 | 3.90 | +0.99% | 2,060,422 |
05/22/2026 | 3.88 | 3.90 | 3.86 | 3.86 | -0.74% | 585,350 |
05/21/2026 | 3.84 | 3.93 | 3.77 | 3.89 | +0.49% | 3,746,846 |
05/20/2026 | 3.77 | 3.90 | 3.75 | 3.87 | +2.02% | 2,801,397 |
05/19/2026 | 3.83 | 3.83 | 3.75 | 3.79 | -1.00% | 933,123 |
05/18/2026 | 3.76 | 3.86 | 3.76 | 3.83 | +1.52% | 1,347,415 |
05/15/2026 | 3.81 | 3.82 | 3.73 | 3.77 | -1.50% | 1,692,619 |
05/14/2026 | 3.85 | 3.87 | 3.80 | 3.83 | 0.00% | 806,507 |
05/13/2026 | 3.79 | 3.88 | 3.79 | 3.83 | +0.25% | 1,339,208 |
05/12/2026 | 3.80 | 3.87 | 3.77 | 3.82 | +0.76% | 1,284,769 |
05/11/2026 | 3.82 | 3.84 | 3.75 | 3.79 | -0.75% | 979,472 |
05/08/2026 | 3.79 | 3.86 | 3.78 | 3.82 | +1.01% | 539,524 |
05/07/2026 | 3.81 | 3.83 | 3.77 | 3.78 | -0.25% | 810,817 |
05/06/2026 | 3.82 | 3.90 | 3.78 | 3.79 | +1.02% | 873,697 |
05/05/2026 | 3.78 | 3.83 | 3.73 | 3.75 | -0.25% | 919,852 |
05/04/2026 | 3.73 | 3.78 | 3.70 | 3.76 | 0.00% | 975,911 |
05/01/2026 | 3.71 | 3.79 | 3.68 | 3.76 | +2.34% | 702,942 |
04/30/2026 | 3.64 | 3.71 | 3.64 | 3.68 | 0.00% | 903,305 |
04/29/2026 | 3.69 | 3.69 | 3.57 | 3.68 | -1.28% | 1,859,263 |
04/28/2026 | 3.83 | 3.83 | 3.66 | 3.73 | -2.01% | 1,164,117 |
04/27/2026 | 3.85 | 3.90 | 3.79 | 3.80 | -0.75% | 1,631,522 |
04/24/2026 | 3.77 | 3.84 | 3.70 | 3.83 | +1.78% | 1,087,892 |