NYSE · AMBP · stock
Ardagh Metal Packaging S.A. (AMBP) stock price history
Every NYSE trading session of Ardagh Metal Packaging S.A. from Aug 5, 2021 to Sep 28, 2026: 1,292 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMBP adjusted close, 2021 to 2026
- $7.91
- All time high, 2021
- $5.47
- 52 week high, $3.13 low
- 1,292
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AMBP key facts
- Ardagh Metal Packaging S.A. (AMBP) closed at $4.40 on Sep 28, 2026 on NYSE.
- AMBP's all time high close is $7.91, set on Aug 13, 2021; its all time low close is $1.95 on Oct 23, 2023.
- AMBP's 52 week range is $3.13 to $5.47.
- AMBP returned +17.2% over the year to Sep 28, 2026 and -32.0% over five years.
- Since Aug 5, 2021 AMBP returned -36%, -8.4% a year compounded.
- AMBP's deepest drawdown was -75.3% from Aug 13, 2021 to Oct 23, 2023.
- DataCedar holds 1,292 daily sessions of AMBP history from Aug 5, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMBP price chart, 2021 to 2026
AMBP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -4.6% |
| 6 months | +14.5% |
| Year to date | +12.6% |
| 1 year | +17.2% |
| 3 years | +85.6% |
| 5 years | -32.0% |
| 10 years | n/a |
| Since Aug 5, 2021 | -36.4% |
| Compound annual growth, 5.1 years | -8.4% |
AMBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.91 on Aug 13, 2021
- All time low close
- $1.95 on Oct 23, 2023
- 52 week high
- $5.47 on Aug 13, 2026
- 52 week low
- $3.13 on Nov 7, 2025
- Deepest drawdown
- -75.3% from Aug 13, 2021 to Oct 23, 2023, not yet recovered
- Best single session
- +30.4% on Apr 24, 2025
- Worst single session
- -16.4% on Jul 24, 2025
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +49%
- Worst calendar year
- 2022, -43%
AMBP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 5, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.91 | $5.47 | $3.65 | $4.40 | +12.6% | 328.5M | 185 |
| 2025 | $2.65 | $4.44 | $2.18 | $3.91 | +49.2% | 397.7M | 250 |
| 2024 | $2.97 | $3.61 | $2.50 | $2.62 | -12.4% | 343.3M | 252 |
| 2023 | $3.39 | $4.14 | $1.95 | $2.99 | -11.5% | 371.9M | 250 |
| 2022 | $5.87 | $6.38 | $2.68 | $3.38 | -42.5% | 411.9M | 251 |
| 2021 | $6.86 | $8.09 | $5.45 | $5.88 | n/a | 101M | 104 |
AMBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.40 | -13.4% |
| August 2026 | $5.08 | +7.4% |
| July 2026 | $4.73 | -0.2% |
| June 2026 | $4.74 | +20.6% |
| May 2026 | $3.93 | +4.7% |
| April 2026 | $3.75 | -4.9% |
| March 2026 | $3.95 | -14.5% |
| February 2026 | $4.62 | +10.5% |
| January 2026 | $4.18 | +7.1% |
| December 2025 | $3.91 | +9.3% |
| November 2025 | $3.57 | +5.0% |
| October 2025 | $3.40 | -10.5% |
About the AMBP data
Daily bars. 1,292 sessions from Aug 5, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ALUB.W Alussa Energy Acquisition Corp. II Redeemable Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- ALV Autoliv INC
- ALX Alexanders INC
- AM Antero Midstream Corp
- AMBQ Ambiq Micro, Inc.
- AMC Amc Entertainment Holdings, INC.
- AMCR Amcor plc
- AME Ametek Inc./
Common questions
AMBP share price history
