Amcor plc
AMCRNYSEConsumer Cyclical● Active
$37.75
$-0.39(-1.01%)
Market Cap$17.5B
P/E Ratio—
52W High$50.94
52W Low$36.25
Amcor plc（AMCR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amcr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.05
Jun 6, 2022
-44.5% from here
5-Year Low5Y
$36.25
May 20, 2026
+4.2% from low
IPO Priceadj.
—
May 15, 2012
+0.0% since IPO
1 Year Ago
$45.90
Jun 9, 2025
-17.7% in 1Y
5 Years Ago
$60.40
Jun 8, 2021
-37.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.88 | $38.03 | $37.49 | $37.90 | $37.90 | 182K | +0.04% |
| Jun 5, 2026 | $37.63 | $38.30 | $37.61 | $38.13 | $38.13 | 3.4M | +1.33% |
| Jun 4, 2026 | $38.37 | $38.60 | $37.46 | $37.64 | $37.64 | 3.0M | -1.90% |
| Jun 3, 2026 | $38.27 | $38.44 | $37.88 | $37.88 | $37.88 | 3.7M | -1.02% |
| Jun 2, 2026 | $37.74 | $38.91 | $37.59 | $38.41 | $38.41 | 3.5M | +1.78% |
| Jun 1, 2026 | $38.30 | $38.30 | $37.40 | $37.73 | $37.73 | 3.8M | -1.49% |
| May 29, 2026 | $38.95 | $39.41 | $38.71 | $38.82 | $38.82 | 6.5M | -0.33% |
| May 28, 2026 | $38.53 | $39.37 | $38.00 | $39.25 | $39.25 | 3.5M | +1.87% |
| May 27, 2026 | $39.36 | $39.99 | $39.36 | $39.67 | $39.67 | 4.1M | +0.79% |
| May 26, 2026 | $38.93 | $39.37 | $38.69 | $38.95 | $38.95 | 3.1M | +0.05% |
| May 22, 2026 | $38.61 | $39.04 | $38.33 | $38.38 | $38.38 | 2.9M | -0.60% |
| May 21, 2026 | $37.60 | $38.75 | $37.16 | $38.50 | $38.50 | 3.5M | +2.39% |
| May 20, 2026 | $36.85 | $38.23 | $36.25 | $38.09 | $38.09 | 5.5M | +3.36% |
| May 19, 2026 | $37.08 | $37.36 | $36.47 | $36.69 | $36.69 | 3.8M | -1.05% |
| May 18, 2026 | $37.03 | $37.84 | $36.89 | $37.49 | $37.49 | 3.9M | +1.24% |
| May 15, 2026 | $38.10 | $38.25 | $36.68 | $36.69 | $36.69 | 4.9M | -3.70% |
| May 14, 2026 | $39.45 | $39.49 | $38.55 | $38.59 | $38.59 | 3.1M | -2.18% |
| May 13, 2026 | $39.31 | $39.73 | $39.06 | $39.10 | $39.10 | 3.4M | -0.53% |
| May 12, 2026 | $39.57 | $40.00 | $38.73 | $39.22 | $39.22 | 4.0M | -0.88% |
| May 11, 2026 | $40.08 | $40.30 | $39.48 | $40.20 | $40.20 | 5.1M | +0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMCR
Jan 1 → Dec 31 · 6 years2026-9.2%$41.75 → $37.90
-9.2%
2025-11.4%$47.05 → $41.70
-11.4%
2024-2.4%$48.20 → $47.05
-2.4%
2023-19.1%$59.55 → $48.20
-19.1%
2022-0.9%$60.10 → $59.55
-0.9%
2021-0.6%$60.40 → $60.05
-0.6%
Best Year2021 · -0.6%
Worst Year2023 · -19.1%
Positive Years0 / 6
Avg Annual Return-7.3%
6Y Total Return-37.3%
6Y CAGR~-7.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in AMCR?
If you invested $1,000 in AMCR 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$625
Total Return-37.5%
CAGR~-9.0% / yr
Profit$-375
Based on Jun 8, 2021 · $60.40Split & 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
Amcor plc（AMCR）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 $37.77。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
AMCR 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。
AMCR 历史股价FMP 日线复权 OHLCV