NYSE · AMCR · stock
Amcor plc (AMCR) stock price history
Every NYSE trading session of Amcor plc from May 15, 2012 to Sep 28, 2026: 3,613 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.
AMCR adjusted close, 2012 to 2026
- $56.57
- All time high, 2022
- $49.46
- 52 week high, $35.66 low
- 3,613
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
AMCR key facts
- Amcor plc (AMCR) closed at $42.79 on Sep 28, 2026 on NYSE.
- AMCR's all time high close is $56.57, set on Jun 6, 2022; its all time low close is $21.98 on Jun 7, 2012.
- AMCR's 52 week range is $35.66 to $49.46.
- AMCR returned +9.5% over the year to Sep 28, 2026 and -10.2% over five years.
- Over ten years AMCR returned +11%, +1.0% a year compounded.
- AMCR's deepest drawdown was -48.1% from Sep 26, 2017 to Mar 16, 2020.
- DataCedar holds 3,613 daily sessions of AMCR history from May 15, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMCR price chart, 2012 to 2026
AMCR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -0.6% |
| 6 months | +12.6% |
| Year to date | +5.1% |
| 1 year | +9.5% |
| 3 years | +5.2% |
| 5 years | -10.2% |
| 10 years | +10.8% |
| Since May 15, 2012 | +87.1% |
| Compound annual growth, 14.4 years | +4.5% |
AMCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.57 on Jun 6, 2022
- All time low close
- $21.98 on Jun 7, 2012
- 52 week high
- $49.46 on Feb 24, 2026
- 52 week low
- $35.66 on May 20, 2026
- Deepest drawdown
- -48.1% from Sep 26, 2017 to Mar 16, 2020, recovered Sep 2, 2020
- Best single session
- +20.3% on Mar 10, 2016
- Worst single session
- -16.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 31.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2014, +26%
- Worst calendar year
- 2018, -18%
AMCR 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. 2012 starts on May 15, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.53 | $49.46 | $35.66 | $42.79 | +5.7% | 868.2M | 185 |
| 2025 | $44.48 | $50.02 | $37.23 | $40.49 | -9.0% | 1.3B | 250 |
| 2024 | $43.35 | $53.60 | $39.48 | $44.48 | +2.6% | 498.5M | 252 |
| 2023 | $50.98 | $52.95 | $37.49 | $43.35 | -15.0% | 389.2M | 250 |
| 2022 | $49.44 | $57.07 | $44.14 | $50.98 | +3.2% | 449.7M | 251 |
| 2021 | $46.24 | $52.11 | $41.26 | $49.39 | +6.2% | 308.3M | 252 |
| 2020 | $41.17 | $48.53 | $22.21 | $46.52 | +13.4% | 419.4M | 253 |
| 2019 | $33.32 | $43.49 | $33.32 | $41.02 | +23.1% | 181.5M | 252 |
| 2018 | $40.56 | $40.56 | $31.35 | $33.32 | -17.8% | 445.4K | 251 |
| 2017 | $35.05 | $43.89 | $35.05 | $40.56 | +15.7% | 59.5K | 251 |
| 2016 | $30.53 | $38.62 | $27.53 | $35.05 | +14.8% | 43.2K | 252 |
| 2015 | $34.69 | $34.69 | $29.12 | $30.53 | -12.0% | 8.1K | 252 |
| 2014 | $28.34 | $34.69 | $26.80 | $34.69 | +25.6% | 12.9K | 252 |
| 2013 | $24.87 | $31.37 | $24.87 | $27.63 | +11.1% | 78.7K | 252 |
| 2012 | $22.87 | $24.87 | $21.98 | $24.87 | n/a | 6.9K | 158 |
AMCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.79 | -5.4% |
| August 2026 | $45.24 | +0.8% |
| July 2026 | $44.88 | +3.5% |
| June 2026 | $43.35 | +11.7% |
| May 2026 | $38.82 | +3.8% |
| April 2026 | $37.42 | -4.3% |
| March 2026 | $39.10 | -17.9% |
| February 2026 | $47.64 | +10.9% |
| January 2026 | $42.96 | +6.1% |
| December 2025 | $40.49 | -2.1% |
| November 2025 | $41.36 | +7.8% |
| October 2025 | $38.35 | -3.4% |
About the AMCR data
Daily bars. 3,613 sessions from May 15, 2012 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 May 15, 2012, 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/AMCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AMCR share price history
