AMCR | AMCOR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

AMCOR (AMCR)

NYSE

$42.49+$0.16 (+0.39%)

Price as of Sep 11, 2026 7:53 PM EDT

$62.9B
Market Cap
8.44%
1-Year Change
Packaging & Containers
Industry

1 Month
-9.43%

Low Price$42.32

High Price$47.90
3 Months
+7.54%

Low Price$39.86

High Price$47.90
1 Year
+8.44%

Low Price$36.86

High Price$48.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.70	43.70	42.27	42.32	-1.58%	3,012,514
09/10/2026	43.01	43.18	42.51	43.00	-0.30%	3,176,929
09/09/2026	44.01	44.32	43.04	43.13	-2.73%	3,743,085
09/08/2026	44.73	44.99	44.32	44.34	-1.79%	2,676,708
09/04/2026	45.00	45.48	44.87	45.15	-0.20%	2,524,830
09/04/2026	$0.65 Dividend
09/03/2026	46.08	46.27	44.84	45.24	-1.69%	3,616,366
09/02/2026	45.35	46.28	45.29	46.02	+1.88%	3,136,590
09/01/2026	45.34	45.50	44.84	45.17	-0.15%	2,606,435
08/31/2026	45.68	45.87	45.18	45.24	-1.67%	4,045,519
08/28/2026	46.33	46.52	45.84	46.01	+0.32%	2,886,463
08/27/2026	45.82	46.49	45.59	45.86	-1.34%	3,246,131
08/26/2026	46.56	47.08	46.45	46.48	-0.25%	2,929,613
08/25/2026	47.31	47.38	46.35	46.60	-1.34%	3,398,731
08/24/2026	48.02	48.25	46.91	47.23	-1.40%	5,029,032
08/21/2026	47.55	48.08	47.25	47.90	+1.63%	3,057,982
08/20/2026	45.98	47.60	45.94	47.13	+0.76%	4,900,114
08/19/2026	45.81	46.82	45.78	46.78	+3.47%	3,196,411
08/18/2026	45.21	45.68	45.04	45.21	+0.72%	3,839,546
08/17/2026	44.42	44.97	44.18	44.89	-1.09%	3,281,228
08/14/2026	45.35	45.64	45.04	45.38	-0.75%	3,548,508
08/13/2026	46.33	46.42	45.03	45.72	-0.39%	4,812,348
08/12/2026	47.32	47.32	45.25	45.90	-1.77%	5,882,921
08/12/2026	$1.23 Earnings
08/11/2026	46.14	46.91	45.89	46.73	+0.62%	6,018,232
08/10/2026	46.72	46.72	46.21	46.44	-1.57%	2,380,821
08/07/2026	46.51	47.22	46.23	47.18	+1.70%	2,209,183
08/06/2026	46.94	47.23	46.21	46.39	-1.45%	3,259,773
08/05/2026	46.58	47.27	46.56	47.07	+1.29%	3,446,189
08/04/2026	45.45	46.57	45.01	46.47	+2.43%	2,910,738
08/03/2026	45.15	45.70	44.68	45.37	+2.54%	3,596,399
07/31/2026	44.48	44.60	43.78	44.24	-0.60%	8,642,926
07/30/2026	45.35	45.49	44.28	44.51	-1.51%	3,395,359
07/29/2026	44.95	45.56	44.42	45.19	-1.82%	4,274,674
07/28/2026	45.05	46.29	44.83	46.03	+3.21%	4,593,709
07/27/2026	44.01	44.77	43.96	44.60	+1.57%	3,673,688
07/24/2026	42.43	44.01	42.31	43.91	+4.48%	3,827,237
07/23/2026	41.76	42.30	41.35	42.03	-1.34%	3,487,871
07/22/2026	42.11	42.89	41.82	42.60	-0.53%	3,814,990
07/21/2026	42.85	43.17	42.26	42.82	+0.49%	2,142,790
07/20/2026	43.33	43.46	42.34	42.62	-1.62%	3,227,876
07/17/2026	44.36	44.41	42.65	43.32	-2.01%	6,167,943
07/16/2026	42.97	44.30	42.83	44.20	+3.32%	2,480,765
07/15/2026	42.55	43.20	42.34	42.79	+1.45%	3,442,560
07/14/2026	42.23	42.29	41.58	42.17	+0.82%	2,907,438
07/13/2026	42.74	43.07	41.58	41.83	-1.74%	2,552,717
07/10/2026	42.37	42.88	42.18	42.57	+1.12%	2,267,386
07/09/2026	41.86	42.49	41.44	42.10	+1.79%	2,485,512
07/08/2026	42.85	43.01	40.86	41.36	-5.62%	3,818,204
07/07/2026	44.35	44.75	43.58	43.82	-0.38%	2,740,293
07/06/2026	44.19	44.28	43.35	43.99	-0.84%	3,107,311
07/02/2026	43.38	44.39	43.13	44.36	+3.12%	3,743,853
07/01/2026	42.74	43.66	42.52	43.02	+0.67%	3,364,927
06/30/2026	42.51	43.20	42.14	42.74	+0.95%	3,907,083
06/29/2026	42.17	42.39	41.55	42.33	-0.21%	2,890,302
06/26/2026	42.03	42.58	41.53	42.42	+0.40%	3,286,411
06/25/2026	41.80	42.73	41.73	42.25	+2.76%	3,416,856
06/24/2026	40.38	41.33	40.22	41.12	+3.17%	3,313,267
06/23/2026	39.59	40.36	39.51	39.86	-0.61%	2,425,056
06/22/2026	40.38	40.75	39.90	40.10	-0.97%	3,774,161
06/18/2026	40.54	41.24	40.35	40.50	+0.76%	6,421,337
06/17/2026	40.57	41.31	39.91	40.19	-1.57%	4,064,485
06/16/2026	40.56	41.07	40.40	40.83	+0.75%	3,101,041
06/15/2026	41.06	41.72	40.53	40.53	+1.26%	3,393,809
06/12/2026	40.02	40.37	39.62	40.02	+1.70%	2,976,167
06/11/2026	37.93	39.41	37.75	39.35	+4.58%	4,163,871
06/10/2026	38.14	38.33	37.61	37.63	-1.70%	2,967,713
06/09/2026	37.88	38.43	37.48	38.28	+2.67%	3,614,829
06/08/2026	37.34	37.46	36.96	37.28	-0.81%	2,671,253
06/05/2026	37.10	37.76	37.08	37.59	+1.30%	3,392,189
06/04/2026	37.83	38.05	36.92	37.11	-0.63%	3,034,942
06/03/2026	37.72	37.90	37.34	37.34	-1.38%	3,686,488
06/02/2026	37.21	38.36	37.06	37.87	+1.80%	3,539,526
06/01/2026	37.76	37.76	36.87	37.20	-2.81%	3,750,536
05/29/2026	38.40	38.85	38.16	38.27	-1.10%	6,510,865
05/28/2026	37.98	38.81	37.46	38.69	+0.59%	3,518,200
05/28/2026	$0.65 Dividend
05/27/2026	38.17	38.78	38.17	38.47	+1.85%	4,075,550
05/26/2026	37.75	38.17	37.51	37.77	+1.49%	3,061,253
05/22/2026	37.44	37.86	37.17	37.22	-0.31%	2,881,126
05/21/2026	36.46	37.58	36.03	37.33	+1.08%	3,501,341
05/20/2026	35.74	37.07	35.15	36.94	+3.82%	5,490,510
05/19/2026	35.96	36.23	35.36	35.58	-2.13%	3,794,820
05/18/2026	35.91	36.69	35.77	36.35	+2.18%	3,876,853
05/15/2026	36.94	37.09	35.57	35.58	-4.92%	4,901,983
05/14/2026	38.25	38.29	37.38	37.42	-1.30%	3,149,323
05/13/2026	38.12	38.53	37.88	37.91	-0.31%	3,425,352
05/12/2026	38.37	38.79	37.56	38.03	-2.44%	4,020,956
05/11/2026	38.86	39.08	38.28	38.98	+0.68%	5,147,468
05/08/2026	39.03	39.35	38.56	38.72	+0.03%	3,838,073
05/07/2026	39.18	39.58	38.68	38.71	-0.72%	5,052,830
05/06/2026	39.39	40.11	38.49	38.99	+6.83%	7,415,889
05/06/2026	$0.96 Earnings
05/05/2026	36.25	36.83	36.11	36.50	+1.98%	5,351,661
05/04/2026	36.86	36.86	35.56	35.79	-2.23%	5,776,003
05/01/2026	37.39	37.57	36.53	36.61	-0.76%	3,806,253
04/30/2026	36.53	37.07	36.39	36.89	+1.85%	5,662,642
04/29/2026	37.24	37.26	36.09	36.22	-3.09%	4,726,579
04/28/2026	38.14	38.40	37.10	37.37	-1.31%	4,427,801
04/27/2026	37.85	38.39	37.58	37.87	+0.26%	3,116,627