AMCR | AMCOR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

AMCOR (AMCR)

NYSE

$45.98-$0.13 (-0.28%)

Price as of Oct 23, 2026 7:59 PM EDT

$68.8B
Market Cap
20.18%
1-Year Change
Packaging & Containers
Industry

1 Month
+7.73%

Low Price$41.26

High Price$46.28
3 Months
+9.72%

Low Price$41.26

High Price$47.90
1 Year
+20.18%

Low Price$37.00

High Price$48.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	45.85	46.50	45.64	46.11	-0.37%	3,164,060
10/22/2026	45.25	46.57	45.06	46.28	+2.23%	4,194,183
10/21/2026	44.90	45.32	44.54	45.27	+1.21%	2,986,344
10/20/2026	44.00	44.86	43.81	44.73	+1.77%	2,911,347
10/19/2026	43.91	44.45	43.50	43.95	+0.23%	2,921,314
10/16/2026	44.07	44.54	43.60	43.85	+0.25%	3,428,053
10/15/2026	43.13	44.20	43.13	43.74	+3.45%	3,428,048
10/14/2026	41.73	42.32	41.61	42.28	+1.22%	3,047,160
10/13/2026	42.03	42.18	41.61	41.77	+0.46%	2,236,785
10/12/2026	41.52	41.95	41.35	41.58	-0.34%	1,933,490
10/09/2026	41.90	41.99	41.34	41.72	-0.38%	2,716,445
10/08/2026	41.00	41.88	40.79	41.88	+1.50%	4,925,740
10/07/2026	41.53	41.83	41.20	41.26	-1.22%	2,856,199
10/06/2026	41.74	42.24	41.57	41.77	-0.07%	3,049,286
10/05/2026	41.50	42.00	40.96	41.80	-0.14%	3,038,434
10/02/2026	42.18	42.42	41.85	41.86	+0.12%	2,401,923
10/01/2026	41.64	42.14	41.19	41.81	-0.12%	3,029,742
09/30/2026	42.53	42.91	41.86	41.86	-1.41%	2,752,178
09/29/2026	42.88	42.88	42.31	42.46	-0.77%	2,625,300
09/28/2026	42.25	43.02	42.00	42.79	+0.66%	2,669,640
09/25/2026	42.58	42.75	41.94	42.51	+0.97%	2,446,044
09/24/2026	42.71	43.04	41.52	42.10	-1.64%	4,195,617
09/23/2026	43.18	43.24	42.75	42.80	-1.02%	2,647,911
09/22/2026	42.78	43.33	42.66	43.24	+2.59%	3,726,850
09/21/2026	42.37	42.46	41.87	42.15	+0.60%	3,212,398
09/18/2026	42.12	42.29	41.82	41.90	-1.13%	5,791,415
09/17/2026	42.54	42.75	42.13	42.38	+0.98%	3,237,550
09/16/2026	42.61	42.87	41.70	41.97	-1.15%	2,986,604
09/15/2026	42.31	42.66	41.98	42.46	+0.50%	3,447,105
09/14/2026	42.15	42.58	42.06	42.25	-0.17%	4,600,169
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