AMCR
AMCOR (AMCR)
NYSE
$45.89+$1.01 (+2.25%)
Price as of Aug 03, 2026 8:00 PM EDT
  • $66.7B
    Market Cap
  • 2.50%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +3.53%
    Low Price$41.95
    High Price$46.69
  • 3 Months
    +19.95%
    Low Price$36.09
    High Price$46.69
  • 1 Year
    +2.50%
    Low Price$37.39
    High Price$49.11
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
45.12
45.25
44.41
44.88
-0.60%
8,642,926
07/30/2026
46.00
46.14
44.91
45.15
-1.51%
3,395,359
07/29/2026
45.60
46.21
45.06
45.84
-1.82%
4,274,674
07/28/2026
45.70
46.96
45.47
46.69
+3.21%
4,593,709
07/27/2026
44.64
45.41
44.59
45.24
+1.57%
3,673,688
07/24/2026
43.04
44.64
42.92
44.54
+4.48%
3,827,237
07/23/2026
42.36
42.91
41.94
42.63
-1.34%
3,487,871
07/22/2026
42.72
43.51
42.42
43.21
-0.53%
3,814,990
07/21/2026
43.47
43.79
42.87
43.44
+0.49%
2,142,790
07/20/2026
43.95
44.08
42.95
43.23
-1.62%
3,227,876
07/17/2026
45.00
45.05
43.26
43.94
-2.01%
6,167,943
07/16/2026
43.59
44.94
43.45
44.84
+3.32%
2,480,765
07/15/2026
43.16
43.82
42.95
43.40
+1.45%
3,442,560
07/14/2026
42.84
42.90
42.18
42.78
+0.82%
2,907,438
07/13/2026
43.35
43.69
42.18
42.43
-1.74%
2,552,717
07/10/2026
42.98
43.50
42.79
43.18
+1.12%
2,267,386
07/09/2026
42.46
43.10
42.04
42.70
+1.79%
2,485,512
07/08/2026
43.47
43.63
41.45
41.95
-5.62%
3,818,204
07/07/2026
44.99
45.39
44.21
44.45
-0.38%
2,740,293
07/06/2026
44.82
44.92
43.97
44.62
-0.84%
3,107,311
07/02/2026
44.00
45.03
43.75
45.00
+3.12%
3,743,853
07/01/2026
43.35
44.29
43.13
43.64
+0.67%
3,364,927
06/30/2026
43.12
43.82
42.75
43.35
+0.95%
3,907,083
06/29/2026
42.78
43.00
42.15
42.94
-0.21%
2,890,302
06/26/2026
42.64
43.19
42.13
43.03
+0.40%
3,286,411
06/25/2026
42.40
43.34
42.33
42.86
+2.76%
3,416,856
06/24/2026
40.96
41.93
40.80
41.71
+3.17%
3,313,267
06/23/2026
40.16
40.94
40.08
40.43
-0.61%
2,425,056
06/22/2026
40.96
41.34
40.47
40.68
-0.97%
3,774,161
06/18/2026
41.12
41.83
40.93
41.08
+0.76%
6,421,337
06/17/2026
41.15
41.90
40.49
40.77
-1.57%
4,064,485
06/16/2026
41.14
41.66
40.98
41.42
+0.75%
3,101,041
06/15/2026
41.65
42.32
41.11
41.11
+1.26%
3,393,809
06/12/2026
40.60
40.95
40.19
40.60
+1.70%
2,976,167
06/11/2026
38.48
39.98
38.30
39.92
+4.58%
4,163,871
06/10/2026
38.69
38.89
38.15
38.17
-1.70%
2,967,713
06/09/2026
38.42
38.99
38.01
38.83
+2.67%
3,614,829
06/08/2026
37.88
38.00
37.49
37.82
-0.81%
2,671,253
06/05/2026
37.63
38.30
37.61
38.13
+1.30%
3,392,189
06/04/2026
38.37
38.60
37.46
37.64
-0.63%
3,034,942
06/03/2026
38.27
38.44
37.88
37.88
-1.38%
3,686,488
06/02/2026
37.74
38.91
37.59
38.41
+1.80%
3,539,526
06/01/2026
38.30
38.30
37.40
37.73
-2.81%
3,750,536
05/29/2026
38.95
39.41
38.71
38.82
-1.10%
6,510,865
05/28/2026
38.53
39.37
38.00
39.25
+0.59%
3,518,200
05/28/2026
$0.65 Dividend
05/27/2026
38.72
39.33
38.72
39.02
+1.85%
4,075,550
05/26/2026
38.29
38.72
38.05
38.31
+1.49%
3,061,253
05/22/2026
37.98
38.40
37.70
37.75
-0.31%
2,881,126
05/21/2026
36.98
38.12
36.55
37.87
+1.08%
3,501,341
05/20/2026
36.25
37.60
35.66
37.47
+3.82%
5,490,510
05/19/2026
36.47
36.75
35.87
36.09
-2.13%
3,794,820
05/18/2026
36.42
37.22
36.29
36.88
+2.18%
3,876,853
05/15/2026
37.48
37.62
36.08
36.09
-4.92%
4,901,983
05/14/2026
38.80
38.84
37.92
37.96
-1.30%
3,149,323
05/13/2026
38.67
39.08
38.42
38.46
-0.31%
3,425,352
05/12/2026
38.92
39.34
38.10
38.58
-2.44%
4,020,956
05/11/2026
39.42
39.64
38.83
39.54
+0.68%
5,147,468
05/08/2026
39.59
39.92
39.12
39.28
+0.03%
3,838,073
05/07/2026
39.74
40.15
39.24
39.27
-0.72%
5,052,830
05/06/2026
39.96
40.68
39.04
39.55
+6.83%
7,415,889
05/06/2026
$0.96 Earnings
05/05/2026
36.77
37.36
36.63
37.02
+1.98%
5,351,661
05/04/2026
37.39
37.39
36.07
36.31
-2.23%
5,776,003
05/01/2026
37.93
38.11
37.05
37.13
-0.76%
3,806,253
04/30/2026
37.05
37.60
36.92
37.42
+1.85%
5,662,642
04/29/2026
37.77
37.80
36.61
36.74
-3.09%
4,726,579
04/28/2026
38.69
38.95
37.63
37.91
-1.31%
4,427,801
04/27/2026
38.39
38.94
38.12
38.41
+0.26%
3,116,627
04/24/2026
38.76
38.89
37.99
38.31
-1.74%
3,662,238
04/23/2026
39.85
39.98
38.75
38.99
-1.56%
3,864,329
04/22/2026
40.72
40.72
39.35
39.61
-2.02%
3,012,265
04/21/2026
40.88
41.43
40.37
40.43
-1.32%
3,537,020
04/20/2026
41.03
41.12
40.70
40.97
-0.69%
3,404,369
04/17/2026
40.30
41.80
40.10
41.25
+4.38%
5,527,622
04/16/2026
39.39
39.90
39.36
39.52
-1.03%
3,669,539
04/15/2026
40.33
40.44
39.66
39.93
-1.00%
3,959,303
04/14/2026
40.32
40.50
39.79
40.34
+0.12%
3,527,484
04/13/2026
40.05
40.32
39.37
40.29
-0.49%
2,790,233
04/10/2026
41.28
41.47
40.42
40.49
-1.44%
3,218,245
04/09/2026
40.99
41.51
40.73
41.08
-1.44%
3,853,285
04/08/2026
41.31
41.79
40.75
41.68
+8.53%
5,337,677
04/07/2026
38.86
39.11
37.93
38.40
-1.93%
3,730,024
04/06/2026
39.01
39.29
38.84
39.16
-0.30%
3,054,209
04/02/2026
39.30
39.83
38.76
39.28
-1.89%
3,890,899
04/01/2026
39.34
40.26
39.34
40.03
+2.39%
6,813,815
03/31/2026
38.01
39.12
37.51
39.10
+4.30%
7,471,106
03/30/2026
38.27
38.64
37.32
37.49
-1.32%
7,514,821
03/27/2026
39.26
39.33
37.76
37.99
-3.14%
5,557,455
03/26/2026
39.57
39.92
39.07
39.22
-1.68%
3,866,634
03/25/2026
39.25
39.94
38.97
39.89
+3.63%
5,797,695
03/24/2026
38.37
39.01
38.21
38.49
-0.58%
5,367,245
03/23/2026
38.49
39.26
38.13
38.72
+2.82%
7,656,663
03/20/2026
37.87
38.36
37.44
37.65
-1.06%
46,523,768
03/19/2026
38.71
38.77
37.40
38.06
-2.91%
6,701,060
03/18/2026
39.58
39.89
39.17
39.20
-2.11%
4,848,052
03/17/2026
40.28
40.31
39.83
40.04
+0.27%
3,590,566
03/16/2026
40.52
40.59
39.92
39.93
+0.07%
3,802,137
03/13/2026
39.93
40.22
39.62
39.91
+0.60%
4,624,486
03/12/2026
41.59
41.64
39.42
39.67
-5.11%
7,868,426