Ardagh Metal Packaging S.A. Stock Price History
NYSE: AMBPIndustrialsContainers/PackagingUSD
4.40-0.06 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMBP price history at a glance
The price history for Ardagh Metal Packaging S.A. (AMBP) on this page begins on August 2, 2021, when the stock closed at $11.49; it most recently closed at $4.40 on October 5, 2026. The highest price in this record is $12.43, reached on August 16, 2021; the latest close is 64.6% below that peak. Across the 4 complete calendar years in the table, AMBP finished higher in 1 and lower in 3. Its best year was 2025 (+39.7%) and its worst was 2022 (-46.7%).
Over roughly 5 years the share price changed -61.7%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, AMBP has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.43
- Date of high
- Aug 16, 2021
- Low since 2021
- $2.50
- Date of low
- Feb 3, 2025
- 52-week high
- $5.47
- 52-week low
- $3.29
- Last close
- $4.40
AMBP returns
1 week
-0.90%
1 month
-10.20%
3 months
-4.97%
6 months
+6.80%
Year to date
+7.32%
1 year
+19.89%
3 years
+64.18%
5 years
-54.96%
AMBP price return, excluding dividends.
AMBP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.40 | +6.02% |
| 2025 | 4.15 | +39.73% |
| 2024 | 2.97 | -22.66% |
| 2023 | 3.84 | -20.17% |
| 2022 | 4.81 | -46.73% |
| 2021* | 9.03 | -21.41% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AMBP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.45 | 4.47 | 4.34 | 4.40 | -1.35% | |
| 4.37 | 4.47 | 4.36 | 4.46 | +1.36% | |
| 4.41 | 4.47 | 4.36 | 4.40 | -0.90% | |
| 4.46 | 4.54 | 4.43 | 4.44 | 0.00% | |
| 4.39 | 4.50 | 4.36 | 4.44 | 0.00% | |
| 4.46 | 4.50 | 4.37 | 4.44 | +1.14% | |
| 4.35 | 4.42 | 4.27 | 4.39 | +1.15% | |
| 4.35 | 4.37 | 4.31 | 4.34 | -0.23% | |
| 4.40 | 4.41 | 4.33 | 4.35 | -1.14% | |
| 4.34 | 4.42 | 4.30 | 4.40 | +0.46% | |
| 4.34 | 4.39 | 4.30 | 4.38 | +1.62% | |
| 4.46 | 4.48 | 4.30 | 4.31 | -3.15% | |
| 4.51 | 4.51 | 4.40 | 4.45 | -1.55% | |
| 4.60 | 4.65 | 4.51 | 4.52 | -0.22% | |
| 4.67 | 4.68 | 4.53 | 4.53 | -2.16% | |
| 4.68 | 4.71 | 4.63 | 4.63 | -1.49% | |
| 4.80 | 4.84 | 4.70 | 4.70 | -0.42% | |
| 4.50 | 4.77 | 4.49 | 4.72 | -1.67% | |
| 4.80 | 4.81 | 4.70 | 4.80 | +0.42% | |
| 4.81 | 4.85 | 4.76 | 4.78 | -1.24% | |
| 4.88 | 4.91 | 4.79 | 4.84 | +0.62% | |
| 4.87 | 4.87 | 4.73 | 4.81 | -1.84% | |
| 4.92 | 4.99 | 4.88 | 4.90 | -0.61% | |
| 4.94 | 4.98 | 4.92 | 4.93 | -1.60% | |
| 5.05 | 5.08 | 4.98 | 5.01 | -1.76% | |
| 5.13 | 5.16 | 4.98 | 5.10 | +0.39% | |
| 5.11 | 5.20 | 5.07 | 5.08 | +0.40% | |
| 5.08 | 5.14 | 5.06 | 5.06 | -0.39% | |
| 5.14 | 5.20 | 5.05 | 5.08 | -1.17% | |
| 5.21 | 5.22 | 5.00 | 5.14 | -0.58% | |
| 5.20 | 5.25 | 5.13 | 5.17 | -1.15% | |
| 5.33 | 5.33 | 5.22 | 5.23 | -1.13% | |
| 5.36 | 5.36 | 5.27 | 5.29 | -0.56% | |
| 5.38 | 5.41 | 5.28 | 5.32 | -0.75% | |
| 5.29 | 5.38 | 5.29 | 5.36 | +2.10% | |
| 5.06 | 5.28 | 5.06 | 5.25 | +0.38% | |
| 5.14 | 5.29 | 5.14 | 5.23 | +2.95% | |
| 5.22 | 5.23 | 5.08 | 5.08 | -2.68% | |
| 5.16 | 5.27 | 5.12 | 5.22 | -0.19% | |
| 5.20 | 5.31 | 5.17 | 5.23 | -0.95% | |
| 5.36 | 5.47 | 5.16 | 5.28 | +4.35% | |
| 5.05 | 5.12 | 5.00 | 5.06 | +0.20% | |
| 4.92 | 5.07 | 4.89 | 5.05 | +1.61% | |
| 5.03 | 5.03 | 4.90 | 4.97 | -1.39% | |
| 5.00 | 5.04 | 4.93 | 5.04 | +0.40% | |
| 5.11 | 5.12 | 4.99 | 5.02 | -1.38% | |
| 4.95 | 5.13 | 4.93 | 5.09 | +2.83% | |
| 4.84 | 4.98 | 4.73 | 4.95 | +3.13% | |
| 4.83 | 4.89 | 4.79 | 4.80 | +1.48% | |
| 4.83 | 4.84 | 4.70 | 4.73 | -2.47% | |
| 4.98 | 5.00 | 4.81 | 4.85 | -2.22% | |
| 5.15 | 5.17 | 4.91 | 4.96 | -4.80% | |
| 4.90 | 5.25 | 4.81 | 5.21 | +7.64% | |
| 4.81 | 4.93 | 4.80 | 4.84 | +1.26% | |
| 4.77 | 4.89 | 4.64 | 4.78 | +1.27% | |
| 5.16 | 5.43 | 4.67 | 4.72 | +0.21% | |
| 4.69 | 4.80 | 4.61 | 4.71 | +0.43% | |
| 4.63 | 4.72 | 4.49 | 4.69 | +4.22% | |
| 4.67 | 4.69 | 4.46 | 4.50 | -4.05% | |
| 4.71 | 4.83 | 4.62 | 4.69 | -1.26% | |
| 4.54 | 4.75 | 4.53 | 4.75 | +5.09% | |
| 4.44 | 4.55 | 4.43 | 4.52 | +2.26% | |
| 4.50 | 4.50 | 4.38 | 4.42 | -0.90% | |
| 4.67 | 4.70 | 4.39 | 4.46 | -3.67% | |
| 4.63 | 4.66 | 4.55 | 4.63 | 0.00% | |
| 4.53 | 4.66 | 4.45 | 4.63 | +2.21% | |
| 4.72 | 4.73 | 4.49 | 4.53 | -4.63% | |
| 4.73 | 4.84 | 4.70 | 4.75 | +0.64% | |
| 4.80 | 4.83 | 4.63 | 4.72 | -2.28% | |
| 4.71 | 4.85 | 4.70 | 4.83 | +2.99% | |
| 4.71 | 4.72 | 4.64 | 4.69 | -1.05% | |
| 4.56 | 4.81 | 4.54 | 4.74 | +3.27% | |
| 4.56 | 4.64 | 4.50 | 4.59 | -0.43% | |
| 4.52 | 4.65 | 4.51 | 4.61 | +2.44% | |
| 4.53 | 4.55 | 4.44 | 4.50 | +0.45% | |
| 4.59 | 4.67 | 4.45 | 4.48 | -2.18% | |
| 4.50 | 4.60 | 4.43 | 4.58 | +1.78% | |
| 4.35 | 4.52 | 4.33 | 4.50 | +3.69% | |
| 4.41 | 4.48 | 4.34 | 4.34 | -0.23% | |
| 4.34 | 4.49 | 4.27 | 4.35 | -0.23% | |
| 4.26 | 4.37 | 4.25 | 4.36 | +2.83% | |
| 4.28 | 4.35 | 4.19 | 4.24 | +0.95% | |
| 4.08 | 4.23 | 4.08 | 4.20 | +3.45% | |
| 3.97 | 4.08 | 3.92 | 4.06 | +0.25% | |
| 4.09 | 4.11 | 4.05 | 4.05 | -0.49% | |
| 3.96 | 4.09 | 3.96 | 4.07 | +3.56% | |
| 3.94 | 3.96 | 3.88 | 3.93 | -0.25% | |
| 3.98 | 4.02 | 3.91 | 3.94 | -1.01% | |
| 4.05 | 4.07 | 3.95 | 3.98 | 0.00% | |
| 4.03 | 4.05 | 3.95 | 3.98 | -1.97% | |
| 4.03 | 4.09 | 4.01 | 4.06 | +1.00% | |
| 4.03 | 4.03 | 3.93 | 4.02 | -0.25% | |
| 4.22 | 4.22 | 4.00 | 4.03 | -4.05% | |
| 4.16 | 4.25 | 4.14 | 4.20 | +0.48% | |
| 4.12 | 4.28 | 4.12 | 4.18 | +2.45% | |
| 4.07 | 4.09 | 4.02 | 4.08 | +0.99% | |
| 4.06 | 4.08 | 4.04 | 4.04 | -0.74% | |
| 4.02 | 4.12 | 3.95 | 4.07 | +0.49% | |
| 3.95 | 4.09 | 3.92 | 4.05 | +2.02% | |
| 4.01 | 4.01 | 3.93 | 3.97 | -1.00% | |
| 3.94 | 4.05 | 3.93 | 4.01 | +1.52% | |
| 3.99 | 4.00 | 3.90 | 3.95 | -1.50% | |
| 4.03 | 4.05 | 3.98 | 4.01 | 0.00% | |
| 3.97 | 4.06 | 3.97 | 4.01 | +0.25% | |
| 3.98 | 4.05 | 3.95 | 4.00 | +0.76% | |
| 4.00 | 4.02 | 3.92 | 3.97 | -0.75% | |
| 3.97 | 4.05 | 3.96 | 4.00 | +1.01% | |
| 3.99 | 4.01 | 3.95 | 3.96 | -0.25% | |
| 4.00 | 4.09 | 3.96 | 3.97 | +1.02% | |
| 3.96 | 4.01 | 3.90 | 3.93 | -0.25% | |
| 3.90 | 3.96 | 3.88 | 3.94 | 0.00% | |
| 3.88 | 3.97 | 3.85 | 3.94 | +2.34% | |
| 3.81 | 3.89 | 3.81 | 3.85 | 0.00% | |
| 3.86 | 3.86 | 3.74 | 3.85 | -1.28% | |
| 4.01 | 4.01 | 3.84 | 3.90 | -2.01% | |
| 4.03 | 4.09 | 3.97 | 3.98 | -0.75% | |
| 3.95 | 4.02 | 3.87 | 4.01 | +1.78% | |
| 4.15 | 4.15 | 3.86 | 3.94 | +2.34% | |
| 3.94 | 3.96 | 3.83 | 3.85 | -2.28% | |
| 4.09 | 4.12 | 3.93 | 3.94 | -4.14% | |
| 4.19 | 4.20 | 4.10 | 4.11 | -2.14% | |
| 4.18 | 4.27 | 4.17 | 4.20 | +1.94% | |
| 4.08 | 4.19 | 4.08 | 4.12 | +0.24% | |
| 4.07 | 4.11 | 4.04 | 4.11 | +0.49% | |
| 4.13 | 4.15 | 4.08 | 4.09 | -1.45% | |
| 4.09 | 4.16 | 4.07 | 4.15 | +0.73% | |
| 4.13 | 4.20 | 4.10 | 4.12 | -0.72% | |
| 4.10 | 4.19 | 4.10 | 4.15 | 0.00% | |
| 4.06 | 4.16 | 4.04 | 4.15 | +6.14% | |
| 4.03 | 4.08 | 3.85 | 3.91 | -2.98% | |
| 4.07 | 4.10 | 4.00 | 4.03 | -1.47% | |
| 4.06 | 4.13 | 4.01 | 4.09 | -0.49% | |
| 4.09 | 4.14 | 4.06 | 4.11 | +1.48% | |
| 4.00 | 4.13 | 3.94 | 4.05 | +3.05% | |
| 3.97 | 4.03 | 3.90 | 3.93 | -0.25% | |
| 4.13 | 4.17 | 3.94 | 3.94 | -5.06% | |
| 4.22 | 4.27 | 4.15 | 4.15 | -2.35% | |
| 4.22 | 4.32 | 4.18 | 4.25 | +2.16% | |
| 4.06 | 4.18 | 4.05 | 4.16 | +1.46% | |
| 4.00 | 4.13 | 3.98 | 4.10 | +4.59% | |
| 4.08 | 4.08 | 3.87 | 3.92 | -2.73% | |
| 3.98 | 4.07 | 3.90 | 4.03 | +0.50% | |
| 4.19 | 4.20 | 4.00 | 4.01 | -5.20% | |
| 4.22 | 4.27 | 4.16 | 4.23 | +0.48% | |
| 4.16 | 4.21 | 4.09 | 4.21 | +2.68% | |
| 4.11 | 4.13 | 4.04 | 4.10 | -0.24% | |
| 4.19 | 4.23 | 4.08 | 4.11 | -5.30% | |
| 4.36 | 4.41 | 4.28 | 4.34 | -0.69% | |
| 4.36 | 4.45 | 4.30 | 4.37 | -0.46% | |
| 4.46 | 4.48 | 4.32 | 4.39 | -2.88% | |
| 4.58 | 4.61 | 4.46 | 4.52 | -1.74% | |
| 4.70 | 4.77 | 4.52 | 4.60 | -2.54% | |
| 4.76 | 4.81 | 4.69 | 4.72 | -1.05% | |
| 4.74 | 4.80 | 4.66 | 4.77 | -1.65% | |
| 4.82 | 4.89 | 4.72 | 4.85 | 0.00% | |
| 4.71 | 4.96 | 4.69 | 4.85 | +5.21% | |
| 4.75 | 4.97 | 4.54 | 4.61 | +0.66% | |
| 4.70 | 4.74 | 4.53 | 4.58 | -2.55% | |
| 4.72 | 4.77 | 4.65 | 4.70 | -0.21% | |
| 4.67 | 4.76 | 4.63 | 4.71 | +0.21% | |
| 4.74 | 4.76 | 4.63 | 4.70 | -0.84% | |
| 4.76 | 4.79 | 4.69 | 4.74 | -0.84% | |
| 4.81 | 4.82 | 4.72 | 4.78 | -0.62% | |
| 4.86 | 4.86 | 4.76 | 4.81 | -1.03% | |
| 4.80 | 4.89 | 4.77 | 4.86 | +1.25% | |
| 4.91 | 4.91 | 4.79 | 4.80 | -1.84% | |
| 4.94 | 4.94 | 4.86 | 4.89 | -0.41% | |
| 4.87 | 4.94 | 4.83 | 4.91 | +1.45% | |
| 4.79 | 4.88 | 4.73 | 4.84 | +1.04% | |
| 4.85 | 4.87 | 4.78 | 4.79 | -0.42% | |
| 4.84 | 5.03 | 4.78 | 4.81 | -0.62% | |
| 4.68 | 4.87 | 4.64 | 4.84 | +4.31% | |
| 4.48 | 4.69 | 4.46 | 4.64 | +4.27% | |
| 4.40 | 4.55 | 4.37 | 4.45 | +1.37% | |
| 4.39 | 4.41 | 4.35 | 4.39 | -0.90% | |
| 4.42 | 4.45 | 4.35 | 4.43 | +0.45% | |
| 4.45 | 4.46 | 4.40 | 4.41 | -0.68% | |
| 4.40 | 4.47 | 4.38 | 4.44 | +0.68% | |
| 4.42 | 4.42 | 4.35 | 4.41 | 0.00% | |
| 4.33 | 4.42 | 4.30 | 4.41 | +1.85% | |
| 4.30 | 4.42 | 4.30 | 4.33 | +0.93% | |
| 4.15 | 4.31 | 4.15 | 4.29 | +4.13% | |
| 4.35 | 4.37 | 4.11 | 4.12 | -5.72% | |
| 4.38 | 4.43 | 4.30 | 4.37 | -0.46% | |
| 4.43 | 4.43 | 4.36 | 4.39 | 0.00% | |
| 4.33 | 4.40 | 4.33 | 4.39 | +1.86% | |
| 4.31 | 4.32 | 4.25 | 4.31 | +0.70% | |
| 4.26 | 4.31 | 4.22 | 4.28 | +0.47% | |
| 4.27 | 4.35 | 4.16 | 4.26 | -2.07% | |
| 4.26 | 4.38 | 4.26 | 4.35 | +1.64% | |
| 4.23 | 4.31 | 4.14 | 4.28 | +1.90% | |
| 4.19 | 4.37 | 4.18 | 4.20 | +1.94% | |
| 4.12 | 4.16 | 4.05 | 4.12 | -0.72% | |
| 4.10 | 4.16 | 4.07 | 4.15 | +1.22% | |
| 4.08 | 4.12 | 4.07 | 4.10 | 0.00% | |
| 4.11 | 4.15 | 4.09 | 4.10 | -0.49% | |
| 4.03 | 4.14 | 4.03 | 4.12 | +1.48% | |
| 4.06 | 4.09 | 4.04 | 4.06 | 0.00% | |
| 4.07 | 4.09 | 4.05 | 4.06 | +0.50% | |
| 4.06 | 4.06 | 3.98 | 4.04 | 0.00% | |
| 4.06 | 4.11 | 4.04 | 4.04 | -0.49% | |
| 4.20 | 4.21 | 4.04 | 4.06 | -3.79% | |
| 4.19 | 4.23 | 4.16 | 4.22 | +1.69% | |
| 4.11 | 4.19 | 4.09 | 4.15 | +0.97% | |
| 4.21 | 4.21 | 4.10 | 4.11 | -2.38% | |
| 4.15 | 4.26 | 4.12 | 4.21 | +2.43% | |
| 4.09 | 4.15 | 4.08 | 4.11 | +0.98% | |
| 4.02 | 4.09 | 4.01 | 4.07 | +1.50% | |
| 3.89 | 4.05 | 3.88 | 4.01 | +3.35% | |
| 3.86 | 3.92 | 3.85 | 3.88 | +0.26% | |
| 3.92 | 3.93 | 3.84 | 3.87 | -1.02% | |
| 3.87 | 3.95 | 3.86 | 3.91 | +0.77% | |
| 3.89 | 3.91 | 3.83 | 3.88 | -1.02% | |
| 3.89 | 3.95 | 3.88 | 3.92 | +1.55% | |
| 3.81 | 3.88 | 3.77 | 3.86 | +1.85% | |
| 3.75 | 3.86 | 3.71 | 3.79 | +1.07% | |
| 3.77 | 3.77 | 3.71 | 3.75 | 0.00% | |
| 3.74 | 3.77 | 3.71 | 3.75 | 0.00% | |
| 3.76 | 3.78 | 3.73 | 3.75 | +0.81% | |
| 3.75 | 3.79 | 3.72 | 3.72 | -1.06% | |
| 3.74 | 3.79 | 3.72 | 3.76 | +1.08% | |
| 3.70 | 3.79 | 3.70 | 3.72 | +0.54% | |
| 3.68 | 3.74 | 3.68 | 3.70 | 0.00% | |
| 3.58 | 3.71 | 3.55 | 3.70 | +3.35% | |
| 3.57 | 3.62 | 3.52 | 3.58 | -0.56% | |
| 3.58 | 3.65 | 3.55 | 3.60 | 0.00% | |
| 3.53 | 3.63 | 3.52 | 3.60 | +1.41% | |
| 3.48 | 3.58 | 3.46 | 3.55 | +1.72% | |
| 3.40 | 3.51 | 3.40 | 3.49 | +4.49% | |
| 3.43 | 3.44 | 3.31 | 3.34 | -1.76% | |
| 3.30 | 3.41 | 3.29 | 3.40 | +2.41% | |
| 3.42 | 3.46 | 3.32 | 3.32 | -3.21% | |
| 3.39 | 3.46 | 3.34 | 3.43 | +2.08% | |
| 3.36 | 3.41 | 3.32 | 3.36 | -0.59% | |
| 3.45 | 3.49 | 3.38 | 3.38 | -5.32% | |
| 3.55 | 3.60 | 3.48 | 3.57 | +0.85% | |
| 3.69 | 3.69 | 3.54 | 3.54 | -3.28% | |
| 3.73 | 3.75 | 3.66 | 3.66 | -1.88% | |
| 3.78 | 3.80 | 3.73 | 3.73 | -1.06% | |
| 3.80 | 3.88 | 3.76 | 3.77 | -0.53% | |
| 4.05 | 4.05 | 3.76 | 3.79 | -5.72% | |
| 4.00 | 4.25 | 3.92 | 4.02 | +7.77% | |
| 3.75 | 3.80 | 3.70 | 3.73 | -0.53% | |
| 3.83 | 3.83 | 3.70 | 3.75 | 0.00% | |
| 3.75 | 3.80 | 3.70 | 3.75 | 0.00% | |
| 3.78 | 3.81 | 3.74 | 3.75 | -1.06% | |
| 3.70 | 3.83 | 3.69 | 3.79 | +2.43% | |
| 3.66 | 3.76 | 3.66 | 3.70 | -0.54% | |
| 3.68 | 3.74 | 3.65 | 3.72 | +0.54% | |
| 3.70 | 3.77 | 3.67 | 3.70 | +1.93% | |
| 3.65 | 3.68 | 3.62 | 3.63 | -1.09% | |
| 3.70 | 3.72 | 3.65 | 3.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMBP chart for longer ranges.