Ardagh Metal Packaging S.A.
AMBPNYSEConsumer Cyclical● Active
$3.94
$-0.04(-1.01%)
Market Cap$2.4B
P/E Ratio—
52W High$5.03
52W Low$3.29
Ardagh Metal Packaging S.A.（AMBP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ambp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.43
Aug 16, 2021
-68.3% from here
5-Year Low5Y
$2.50
Feb 7, 2025
+57.6% from low
IPO Priceadj.
$10.63
Aug 5, 2021
-62.9% since IPO
1 Year Ago
$4.15
Jun 9, 2025
-5.1% in 1Y
5 Years Ago
$10.24
Jun 8, 2021
-61.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMBP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.98 | $4.02 | $3.91 | $3.94 | $3.94 | 1.0M | -1.01% |
| Jun 4, 2026 | $4.05 | $4.07 | $3.95 | $3.98 | $3.98 | 935K | -1.73% |
| Jun 3, 2026 | $4.03 | $4.05 | $3.95 | $3.98 | $3.98 | 1.1M | -1.24% |
| Jun 2, 2026 | $4.03 | $4.09 | $4.01 | $4.06 | $4.06 | 1.0M | +0.74% |
| Jun 1, 2026 | $4.03 | $4.03 | $3.93 | $4.02 | $4.02 | 1.3M | -0.25% |
| May 29, 2026 | $4.22 | $4.22 | $4.00 | $4.03 | $4.03 | 1.2M | -4.50% |
| May 28, 2026 | $4.16 | $4.25 | $4.14 | $4.20 | $4.20 | 1.1M | +0.96% |
| May 27, 2026 | $4.12 | $4.28 | $4.12 | $4.18 | $4.18 | 1.2M | +1.46% |
| May 26, 2026 | $4.07 | $4.09 | $4.02 | $4.08 | $4.08 | 2.1M | +0.25% |
| May 22, 2026 | $4.06 | $4.08 | $4.04 | $4.04 | $4.04 | 585K | -0.49% |
| May 21, 2026 | $4.02 | $4.12 | $3.95 | $4.07 | $4.07 | 3.7M | +1.24% |
| May 20, 2026 | $3.95 | $4.09 | $3.92 | $4.05 | $4.05 | 2.8M | +2.53% |
| May 19, 2026 | $4.01 | $4.01 | $3.93 | $3.97 | $3.97 | 933K | -1.00% |
| May 18, 2026 | $3.94 | $4.05 | $3.93 | $4.01 | $4.01 | 1.3M | +1.78% |
| May 15, 2026 | $3.99 | $4.00 | $3.90 | $3.95 | $3.95 | 1.7M | -1.00% |
| May 14, 2026 | $4.03 | $4.05 | $3.98 | $4.01 | $4.01 | 807K | -0.50% |
| May 13, 2026 | $3.97 | $4.06 | $3.97 | $4.01 | $4.01 | 1.3M | +1.01% |
| May 12, 2026 | $3.98 | $4.05 | $3.95 | $4.00 | $4.00 | 1.3M | +0.50% |
| May 11, 2026 | $4.00 | $4.01 | $3.92 | $3.97 | $3.97 | 980K | -0.75% |
| May 8, 2026 | $3.97 | $4.05 | $3.96 | $4.00 | $4.00 | 540K | +0.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMBP
Jan 1 → Dec 31 · 6 years2026-3.9%$4.10 → $3.94
-3.9%
2025+34.9%$3.04 → $4.10
+34.9%
2024-21.0%$3.81 → $3.01
-21.0%
2023-20.5%$4.83 → $3.84
-20.5%
2022-46.7%$9.03 → $4.81
-46.7%
2021-12.0%$10.26 → $9.03
-12.0%
Best Year2025 · +34.9%
Worst Year2022 · -46.7%
Positive Years1 / 6
Avg Annual Return-11.5%
6Y Total Return-61.6%
6Y CAGR~-14.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in AMBP?
If you invested $1,000 in AMBP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$371
Total Return-62.9%
CAGR~-18.0% / yr
Profit$-629
Based on Aug 5, 2021 · $10.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ardagh Metal Packaging S.A.（AMBP）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMBP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMBP 历史股价FMP 日线复权 OHLCV