Amcor Stock Price History
NYSE: AMCRConsumer DiscretionaryMiscellaneous manufacturing industriesUSD
41.72-0.16 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMCR price history at a glance
The price history for Amcor (AMCR) on this page begins on May 14, 2012, when the stock closed at $38.50; it most recently closed at $41.72 on October 5, 2026. The highest price in this record is $68.05, reached on June 6, 2022; the latest close is 38.7% below that peak. Across the 13 complete calendar years in the table, AMCR finished higher in 7 and lower in 6. Its best year was 2014 (+18.8%) and its worst was 2018 (-21.2%).
Over roughly 14 years the share price changed +8.4%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, AMCR has gained 5.2%. 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 2012
- $68.05
- Date of high
- Jun 6, 2022
- Low since 2012
- $29.00
- Date of low
- Mar 16, 2020
- 52-week high
- $50.94
- 52-week low
- $36.25
- IPO year
- 2019
- Last close
- $41.72
AMCR returns
1 week
-0.33%
1 month
-3.27%
3 months
-3.38%
6 months
+1.36%
Year to date
+0.05%
1 year
+5.22%
3 years
-4.20%
5 years
-30.18%
AMCR price return, excluding dividends.
AMCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.72 | -0.78% |
| 2025 | 42.05 | -9.86% |
| 2024 | 46.65 | -3.22% |
| 2023 | 48.20 | -19.06% |
| 2022 | 59.55 | -0.83% |
| 2021 | 60.05 | +2.04% |
| 2020 | 58.85 | +12.20% |
| 2019 | 52.45 | +12.80% |
| 2018 | 46.50 | -21.19% |
| 2017 | 59.00 | +11.01% |
| 2016 | 53.15 | +10.16% |
| 2015 | 48.25 | -13.84% |
| 2014 | 56.00 | +18.77% |
| 2013 | 47.15 | +12.66% |
| 2012* | 41.85 | +8.70% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
AMCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.90 | 41.93 | 41.35 | 41.72 | -0.38% | |
| 41.00 | 41.88 | 40.79 | 41.88 | +1.50% | |
| 41.53 | 41.83 | 41.20 | 41.26 | -1.22% | |
| 41.74 | 42.24 | 41.57 | 41.77 | -0.07% | |
| 41.50 | 42.00 | 40.96 | 41.80 | -0.14% | |
| 42.18 | 42.42 | 41.85 | 41.86 | +0.12% | |
| 41.64 | 42.14 | 41.19 | 41.81 | -0.12% | |
| 42.53 | 42.91 | 41.86 | 41.86 | -1.41% | |
| 42.88 | 42.88 | 42.31 | 42.46 | -0.77% | |
| 42.25 | 43.02 | 42.00 | 42.79 | +0.66% | |
| 42.58 | 42.75 | 41.94 | 42.51 | +0.97% | |
| 42.71 | 43.04 | 41.52 | 42.10 | -1.64% | |
| 43.18 | 43.24 | 42.75 | 42.80 | -1.02% | |
| 42.78 | 43.33 | 42.66 | 43.24 | +2.59% | |
| 42.37 | 42.46 | 41.87 | 42.15 | +0.60% | |
| 42.12 | 42.29 | 41.82 | 41.90 | -1.13% | |
| 42.54 | 42.75 | 42.13 | 42.38 | +0.98% | |
| 42.61 | 42.87 | 41.70 | 41.97 | -1.15% | |
| 42.31 | 42.66 | 41.98 | 42.46 | +0.50% | |
| 42.15 | 42.58 | 42.06 | 42.25 | -0.17% | |
| 43.70 | 43.70 | 42.27 | 42.32 | -1.58% | |
| 43.01 | 43.18 | 42.51 | 43.00 | -0.30% | |
| 44.01 | 44.32 | 43.04 | 43.13 | -2.73% | |
| 44.73 | 44.99 | 44.32 | 44.34 | -1.79% | |
| 45.00 | 45.48 | 44.87 | 45.15 | -1.61% | |
| 46.74 | 46.93 | 45.48 | 45.89 | -1.69% | |
| 46.00 | 46.95 | 45.94 | 46.68 | +1.88% | |
| 45.99 | 46.15 | 45.48 | 45.82 | -0.15% | |
| 46.34 | 46.53 | 45.83 | 45.89 | -1.67% | |
| 47.00 | 47.19 | 46.50 | 46.67 | +0.32% | |
| 46.48 | 47.16 | 46.25 | 46.52 | -1.34% | |
| 47.23 | 47.76 | 47.12 | 47.15 | -0.25% | |
| 47.99 | 48.06 | 47.02 | 47.27 | -1.34% | |
| 48.71 | 48.94 | 47.58 | 47.91 | -1.40% | |
| 48.23 | 48.77 | 47.93 | 48.59 | +1.63% | |
| 46.64 | 48.28 | 46.60 | 47.81 | +0.76% | |
| 46.47 | 47.49 | 46.44 | 47.45 | +3.47% | |
| 45.86 | 46.34 | 45.69 | 45.86 | +0.72% | |
| 45.06 | 45.62 | 44.81 | 45.53 | -1.09% | |
| 46.00 | 46.30 | 45.69 | 46.03 | -0.75% | |
| 47.00 | 47.09 | 45.68 | 46.38 | -0.39% | |
| 48.00 | 48.00 | 45.90 | 46.56 | -1.77% | |
| 46.80 | 47.58 | 46.55 | 47.40 | +0.62% | |
| 47.39 | 47.39 | 46.87 | 47.11 | -1.57% | |
| 47.18 | 47.90 | 46.89 | 47.86 | +1.70% | |
| 47.61 | 47.91 | 46.87 | 47.06 | -1.45% | |
| 47.25 | 47.95 | 47.23 | 47.75 | +1.29% | |
| 46.10 | 47.24 | 45.66 | 47.14 | +2.43% | |
| 45.80 | 46.36 | 45.32 | 46.02 | +2.54% | |
| 45.12 | 45.25 | 44.41 | 44.88 | -0.60% | |
| 46.00 | 46.14 | 44.91 | 45.15 | -1.51% | |
| 45.60 | 46.21 | 45.06 | 45.84 | -1.82% | |
| 45.70 | 46.96 | 45.47 | 46.69 | +3.21% | |
| 44.64 | 45.41 | 44.59 | 45.24 | +1.57% | |
| 43.04 | 44.64 | 42.92 | 44.54 | +4.48% | |
| 42.36 | 42.91 | 41.94 | 42.63 | -1.34% | |
| 42.72 | 43.51 | 42.42 | 43.21 | -0.53% | |
| 43.47 | 43.79 | 42.87 | 43.44 | +0.49% | |
| 43.95 | 44.08 | 42.95 | 43.23 | -1.62% | |
| 45.00 | 45.05 | 43.26 | 43.94 | -2.01% | |
| 43.59 | 44.94 | 43.45 | 44.84 | +3.32% | |
| 43.16 | 43.82 | 42.95 | 43.40 | +1.45% | |
| 42.84 | 42.90 | 42.18 | 42.78 | +0.82% | |
| 43.35 | 43.69 | 42.18 | 42.43 | -1.74% | |
| 42.98 | 43.50 | 42.79 | 43.18 | +1.12% | |
| 42.46 | 43.10 | 42.04 | 42.70 | +1.79% | |
| 43.47 | 43.63 | 41.45 | 41.95 | -5.62% | |
| 44.99 | 45.39 | 44.21 | 44.45 | -0.38% | |
| 44.82 | 44.92 | 43.97 | 44.62 | -0.84% | |
| 44.00 | 45.03 | 43.75 | 45.00 | +3.12% | |
| 43.35 | 44.29 | 43.13 | 43.64 | +0.67% | |
| 43.12 | 43.82 | 42.75 | 43.35 | +0.95% | |
| 42.78 | 43.00 | 42.15 | 42.94 | -0.21% | |
| 42.64 | 43.19 | 42.13 | 43.03 | +0.40% | |
| 42.40 | 43.34 | 42.33 | 42.86 | +2.76% | |
| 40.96 | 41.93 | 40.80 | 41.71 | +3.17% | |
| 40.16 | 40.94 | 40.08 | 40.43 | -0.61% | |
| 40.96 | 41.34 | 40.47 | 40.68 | -0.97% | |
| 41.12 | 41.83 | 40.93 | 41.08 | +0.76% | |
| 41.15 | 41.90 | 40.49 | 40.77 | -1.57% | |
| 41.14 | 41.66 | 40.98 | 41.42 | +0.75% | |
| 41.65 | 42.32 | 41.11 | 41.11 | +1.26% | |
| 40.60 | 40.95 | 40.19 | 40.60 | +1.70% | |
| 38.48 | 39.98 | 38.30 | 39.92 | +4.58% | |
| 38.69 | 38.89 | 38.15 | 38.17 | -1.70% | |
| 38.42 | 38.99 | 38.01 | 38.83 | +2.67% | |
| 37.88 | 38.00 | 37.49 | 37.82 | -0.81% | |
| 37.63 | 38.30 | 37.61 | 38.13 | +1.30% | |
| 38.37 | 38.60 | 37.46 | 37.64 | -0.63% | |
| 38.27 | 38.44 | 37.88 | 37.88 | -1.38% | |
| 37.74 | 38.91 | 37.59 | 38.41 | +1.80% | |
| 38.30 | 38.30 | 37.40 | 37.73 | -2.81% | |
| 38.95 | 39.41 | 38.71 | 38.82 | -1.10% | |
| 38.53 | 39.37 | 38.00 | 39.25 | -1.06% | |
| 39.36 | 39.99 | 39.36 | 39.67 | +1.85% | |
| 38.93 | 39.37 | 38.69 | 38.95 | +1.49% | |
| 38.61 | 39.04 | 38.33 | 38.38 | -0.31% | |
| 37.60 | 38.75 | 37.16 | 38.50 | +1.08% | |
| 36.86 | 38.23 | 36.25 | 38.09 | +3.82% | |
| 37.08 | 37.36 | 36.47 | 36.69 | -2.13% | |
| 37.03 | 37.84 | 36.89 | 37.49 | +2.18% | |
| 38.10 | 38.25 | 36.68 | 36.69 | -4.92% | |
| 39.45 | 39.49 | 38.55 | 38.59 | -1.30% | |
| 39.31 | 39.73 | 39.06 | 39.10 | -0.31% | |
| 39.57 | 40.00 | 38.73 | 39.22 | -2.44% | |
| 40.08 | 40.30 | 39.48 | 40.20 | +0.68% | |
| 40.25 | 40.58 | 39.77 | 39.93 | +0.03% | |
| 40.40 | 40.82 | 39.89 | 39.92 | -0.72% | |
| 40.63 | 41.36 | 39.69 | 40.21 | +6.83% | |
| 37.38 | 37.98 | 37.24 | 37.64 | +1.98% | |
| 38.02 | 38.02 | 36.67 | 36.91 | -2.23% | |
| 38.56 | 38.75 | 37.67 | 37.75 | -0.76% | |
| 37.67 | 38.23 | 37.53 | 38.04 | +1.85% | |
| 38.40 | 38.43 | 37.22 | 37.35 | -3.09% | |
| 39.33 | 39.60 | 38.26 | 38.54 | -1.31% | |
| 39.03 | 39.59 | 38.76 | 39.05 | +0.26% | |
| 39.41 | 39.54 | 38.63 | 38.95 | -1.74% | |
| 40.51 | 40.65 | 39.40 | 39.64 | -1.56% | |
| 41.40 | 41.40 | 40.01 | 40.27 | -2.02% | |
| 41.56 | 42.12 | 41.04 | 41.10 | -1.32% | |
| 41.71 | 41.81 | 41.38 | 41.65 | -0.69% | |
| 40.97 | 42.50 | 40.77 | 41.94 | +4.38% | |
| 40.05 | 40.56 | 40.02 | 40.18 | -1.03% | |
| 41.00 | 41.12 | 40.33 | 40.60 | -1.00% | |
| 40.99 | 41.17 | 40.45 | 41.01 | +0.12% | |
| 40.72 | 40.99 | 40.03 | 40.96 | -0.49% | |
| 41.97 | 42.16 | 41.09 | 41.16 | -1.44% | |
| 41.67 | 42.20 | 41.41 | 41.76 | -1.44% | |
| 42.00 | 42.49 | 41.43 | 42.37 | +8.53% | |
| 39.51 | 39.76 | 38.57 | 39.04 | -1.93% | |
| 39.66 | 39.94 | 39.49 | 39.81 | -0.30% | |
| 39.95 | 40.49 | 39.41 | 39.93 | -1.89% | |
| 40.00 | 40.94 | 40.00 | 40.70 | +2.39% | |
| 38.64 | 39.78 | 38.14 | 39.75 | +4.30% | |
| 38.91 | 39.28 | 37.95 | 38.11 | -1.32% | |
| 39.91 | 39.99 | 38.39 | 38.62 | -3.14% | |
| 40.23 | 40.58 | 39.73 | 39.87 | -1.68% | |
| 39.90 | 40.61 | 39.62 | 40.55 | +3.63% | |
| 39.01 | 39.66 | 38.85 | 39.13 | -0.58% | |
| 39.13 | 39.92 | 38.77 | 39.36 | +2.82% | |
| 38.50 | 39.00 | 38.06 | 38.28 | -1.06% | |
| 39.35 | 39.42 | 38.02 | 38.69 | -2.91% | |
| 40.24 | 40.55 | 39.82 | 39.85 | -2.11% | |
| 40.95 | 40.99 | 40.49 | 40.71 | +0.27% | |
| 41.19 | 41.27 | 40.59 | 40.60 | +0.07% | |
| 40.60 | 40.89 | 40.28 | 40.57 | +0.60% | |
| 42.28 | 42.33 | 40.08 | 40.33 | -5.11% | |
| 42.41 | 42.70 | 41.95 | 42.50 | +0.95% | |
| 42.21 | 42.80 | 41.44 | 42.10 | -0.47% | |
| 42.51 | 42.55 | 41.14 | 42.30 | -2.26% | |
| 43.09 | 43.36 | 42.52 | 43.28 | -0.94% | |
| 45.51 | 45.53 | 43.42 | 43.69 | -4.77% | |
| 47.07 | 47.08 | 45.61 | 45.88 | -2.73% | |
| 46.70 | 47.43 | 46.23 | 47.17 | -2.04% | |
| 48.04 | 48.26 | 47.47 | 48.15 | -0.58% | |
| 48.47 | 48.81 | 48.20 | 48.43 | +0.39% | |
| 48.69 | 48.90 | 47.94 | 48.24 | -1.19% | |
| 49.34 | 49.35 | 47.65 | 48.82 | -2.71% | |
| 50.71 | 50.94 | 50.06 | 50.18 | -0.79% | |
| 49.94 | 50.67 | 49.86 | 50.58 | +0.18% | |
| 49.63 | 50.53 | 49.46 | 50.49 | +1.94% | |
| 49.64 | 50.24 | 49.15 | 49.53 | -0.12% | |
| 49.47 | 49.95 | 49.33 | 49.59 | +0.06% | |
| 50.00 | 50.02 | 48.94 | 49.56 | -1.06% | |
| 49.90 | 50.58 | 49.48 | 50.09 | +0.70% | |
| 49.85 | 50.35 | 49.26 | 49.74 | -0.70% | |
| 48.59 | 50.12 | 48.36 | 50.09 | +3.21% | |
| 48.60 | 49.04 | 48.38 | 48.53 | +0.25% | |
| 47.73 | 48.66 | 47.10 | 48.41 | +0.50% | |
| 47.80 | 48.39 | 47.51 | 48.17 | +2.97% | |
| 48.57 | 48.85 | 46.72 | 46.78 | -3.67% | |
| 46.14 | 48.80 | 46.14 | 48.56 | +8.10% | |
| 43.93 | 45.18 | 43.67 | 44.92 | +2.67% | |
| 44.27 | 44.29 | 43.32 | 43.75 | -1.13% | |
| 43.52 | 44.29 | 43.21 | 44.25 | +0.82% | |
| 44.20 | 44.48 | 43.65 | 43.89 | -0.68% | |
| 44.79 | 45.00 | 43.87 | 44.19 | -1.19% | |
| 44.32 | 44.80 | 44.18 | 44.72 | +0.43% | |
| 44.60 | 44.96 | 44.13 | 44.53 | +0.56% | |
| 42.60 | 44.40 | 42.51 | 44.28 | +3.53% | |
| 42.35 | 43.14 | 42.32 | 42.77 | +0.87% | |
| 41.57 | 42.41 | 41.41 | 42.40 | +2.99% | |
| 42.07 | 42.15 | 40.93 | 41.17 | +0.56% | |
| 43.88 | 43.89 | 40.85 | 40.94 | -7.29% | |
| 44.56 | 45.49 | 43.38 | 44.16 | +0.14% | |
| 44.10 | 44.70 | 44.00 | 44.10 | +0.80% | |
| 43.25 | 43.85 | 43.05 | 43.75 | +1.63% | |
| 43.30 | 43.40 | 42.90 | 43.05 | -0.46% | |
| 43.30 | 43.45 | 42.85 | 43.25 | -0.23% | |
| 41.75 | 43.50 | 41.65 | 43.35 | +3.21% | |
| 43.40 | 43.50 | 41.95 | 42.00 | -1.98% | |
| 42.20 | 42.90 | 42.15 | 42.85 | +1.30% | |
| 41.80 | 42.40 | 41.55 | 42.30 | +0.59% | |
| 41.75 | 42.15 | 41.30 | 42.05 | +0.84% | |
| 41.90 | 42.00 | 41.65 | 41.70 | -0.60% | |
| 42.20 | 42.25 | 41.90 | 41.95 | -0.71% | |
| 41.65 | 42.30 | 41.55 | 42.25 | +1.56% | |
| 41.40 | 41.60 | 41.25 | 41.60 | +0.73% | |
| 41.45 | 41.55 | 41.30 | 41.30 | -0.12% | |
| 41.60 | 41.65 | 41.30 | 41.35 | -0.60% | |
| 41.45 | 41.65 | 41.30 | 41.60 | +0.36% | |
| 41.60 | 41.85 | 41.35 | 41.45 | -0.60% | |
| 42.00 | 42.20 | 41.55 | 41.70 | -0.36% | |
| 41.50 | 42.15 | 41.40 | 41.85 | +0.60% | |
| 41.85 | 42.25 | 41.20 | 41.60 | +0.85% | |
| 41.45 | 41.55 | 40.90 | 41.25 | +0.24% | |
| 41.75 | 41.95 | 41.15 | 41.15 | -1.20% | |
| 41.20 | 41.80 | 41.15 | 41.65 | +1.59% | |
| 40.65 | 41.05 | 40.45 | 41.00 | +1.11% | |
| 41.10 | 41.25 | 40.45 | 40.55 | -1.70% | |
| 41.50 | 41.50 | 41.10 | 41.25 | -0.60% | |
| 41.45 | 41.60 | 41.30 | 41.50 | -0.24% | |
| 42.20 | 42.45 | 41.60 | 41.60 | -1.65% | |
| 42.05 | 42.45 | 42.05 | 42.30 | +0.71% | |
| 42.80 | 42.80 | 41.55 | 42.00 | -1.64% | |
| 42.65 | 42.95 | 42.55 | 42.70 | +0.23% | |
| 42.30 | 42.90 | 42.15 | 42.60 | -1.16% | |
| 42.55 | 43.25 | 42.50 | 43.10 | +1.29% | |
| 42.60 | 42.85 | 42.30 | 42.55 | +0.47% | |
| 42.45 | 42.75 | 42.10 | 42.35 | -0.35% | |
| 42.00 | 42.85 | 41.80 | 42.50 | +1.67% | |
| 42.15 | 42.55 | 41.80 | 41.80 | -0.71% | |
| 42.40 | 42.45 | 41.80 | 42.10 | -0.47% | |
| 42.20 | 42.40 | 41.75 | 42.30 | +0.12% | |
| 42.35 | 42.50 | 42.05 | 42.25 | -0.35% | |
| 42.50 | 42.90 | 42.10 | 42.40 | -1.17% | |
| 42.75 | 43.75 | 42.65 | 42.90 | +2.02% | |
| 42.60 | 42.75 | 42.05 | 42.05 | -0.59% | |
| 42.30 | 42.65 | 42.20 | 42.30 | +0.36% | |
| 42.10 | 42.30 | 41.60 | 42.15 | +0.72% | |
| 41.25 | 41.85 | 40.85 | 41.85 | +1.82% | |
| 41.55 | 42.90 | 40.65 | 41.10 | +1.86% | |
| 39.60 | 40.65 | 39.35 | 40.35 | +2.54% | |
| 38.90 | 39.75 | 38.75 | 39.35 | +0.13% | |
| 39.20 | 39.45 | 38.85 | 39.30 | -0.51% | |
| 39.00 | 39.55 | 38.35 | 39.50 | +0.64% | |
| 39.65 | 40.20 | 39.15 | 39.25 | -1.88% | |
| 41.45 | 41.50 | 39.65 | 40.00 | -4.19% | |
| 41.35 | 42.05 | 41.15 | 41.75 | +0.97% | |
| 40.90 | 41.40 | 40.85 | 41.35 | +1.60% | |
| 41.35 | 41.40 | 40.55 | 40.70 | -1.09% | |
| 40.85 | 41.20 | 40.55 | 41.15 | +1.11% | |
| 40.70 | 41.25 | 40.70 | 40.70 | 0.00% | |
| 40.75 | 40.90 | 40.55 | 40.70 | -0.12% | |
| 40.75 | 40.85 | 40.55 | 40.75 | 0.00% | |
| 40.70 | 41.00 | 40.45 | 40.75 | +0.12% | |
| 40.30 | 40.95 | 40.10 | 40.70 | +1.12% | |
| 40.65 | 40.80 | 40.05 | 40.25 | -0.62% | |
| 39.55 | 40.80 | 39.45 | 40.50 | +1.50% | |
| 40.10 | 40.95 | 39.85 | 39.90 | +0.63% | |
| 39.65 | 40.55 | 39.50 | 39.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMCR chart for longer ranges.