Ardagh Metal Packaging S.A. (AMBP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +20.1%
- 3M
- +17.1%
- YTD
- +13.7%
- 1Y
- +3.5%
- 3Y
- +8.3%
- 5Y
- -14.2%
Loading 10-year price history...
AMBP Historical Performance
AMBP Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +4.0%
- 2021 annual price return
- -13.6%
- 2022 annual price return
- -46.8%
- 2023 annual price return
- -23.4%
- 2024 annual price return
- -21.4%
- 2025 annual price return
- +38.0%
- 2026 annual price return
- +16.9%
AMBP Stock Price Trajectory (2020–2026)
As of July 7, 2026, Ardagh Metal Packaging S.A. (AMBP) trades at $4.72, representing a +3.5% return over the past year. The stock has delivered a -35.6% total return over five years (-14.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.74 on September 30, 2020. From this peak, AMBP has corrected -78.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers BALL (+7.8% 1Y), CCK (+4.8% 1Y), and ATI (+119.3% 1Y), AMBP has underperformed the peer group average. Compare AMBP vs BALL →
AMBP Historical Price Data · from 2020
Rows 1–50 of 1,444| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.78 | 4.83 | 4.63 | 4.72 | 2.06M | -2.28% |
| 2026-07-02 | 4.71 | 4.84 | 4.70 | 4.83 | 2.67M | +2.99% |
| 2026-07-01 | 4.71 | 4.72 | 4.64 | 4.69 | 1.93M | -1.05% |
| 2026-06-30 | 4.56 | 4.80 | 4.54 | 4.74 | 3.87M | +3.27% |
| 2026-06-29 | 4.56 | 4.63 | 4.50 | 4.59 | 3.32M | -0.43% |
| 2026-06-26 | 4.52 | 4.64 | 4.51 | 4.61 | 1.83M | +2.44% |
| 2026-06-25 | 4.54 | 4.55 | 4.44 | 4.50 | 1.78M | +0.45% |
| 2026-06-24 | 4.61 | 4.67 | 4.45 | 4.48 | 3.32M | -2.18% |
| 2026-06-23 | 4.50 | 4.60 | 4.43 | 4.58 | 2.39M | +1.78% |
| 2026-06-22 | 4.36 | 4.52 | 4.33 | 4.50 | 1.13M | +3.69% |
| 2026-06-18 | 4.41 | 4.48 | 4.34 | 4.34 | 1.68M | -0.23% |
| 2026-06-17 | 4.34 | 4.49 | 4.27 | 4.35 | 1.68M | -0.23% |
| 2026-06-16 | 4.25 | 4.37 | 4.25 | 4.36 | 1.58M | +2.83% |
| 2026-06-15 | 4.28 | 4.35 | 4.19 | 4.24 | 592K | +0.95% |
| 2026-06-12 | 4.08 | 4.22 | 4.08 | 4.20 | 3.30M | +3.45% |
| 2026-06-11 | 3.97 | 4.08 | 3.92 | 4.06 | 4.09M | +0.25% |
| 2026-06-10 | 4.09 | 4.11 | 4.05 | 4.05 | 823K | -0.49% |
| 2026-06-09 | 3.96 | 4.08 | 3.96 | 4.07 | 1.44M | +3.56% |
| 2026-06-08 | 3.94 | 3.96 | 3.88 | 3.93 | 1.20M | -0.25% |
| 2026-06-05 | 3.99 | 4.02 | 3.91 | 3.94 | 987K | -1.01% |
| 2026-06-04 | 4.05 | 4.07 | 3.95 | 3.98 | 920K | 0.00% |
| 2026-06-03 | 4.04 | 4.05 | 3.96 | 3.98 | 1.11M | -1.97% |
| 2026-06-02 | 4.03 | 4.09 | 4.00 | 4.06 | 906K | +1.00% |
| 2026-06-01 | 4.03 | 4.03 | 3.93 | 4.02 | 563K | -0.25% |
| 2026-05-29 | 4.22 | 4.22 | 4.00 | 4.03 | 836K | -4.05% |
| 2026-05-28 | 4.16 | 4.25 | 4.14 | 4.20 | 1.07M | +0.48% |
| 2026-05-27 | 4.14 | 4.28 | 4.12 | 4.18 | 1.13M | +2.45% |
| 2026-05-26 | 4.08 | 4.09 | 4.02 | 4.08 | 1.99M | +0.99% |
| 2026-05-22 | 4.06 | 4.08 | 4.04 | 4.04 | 124K | -0.74% |
| 2026-05-21 | 4.02 | 4.12 | 3.95 | 4.07 | 3.71M | +0.49% |
| 2026-05-20 | 3.96 | 4.08 | 3.92 | 4.05 | 2.74M | +2.02% |
| 2026-05-19 | 3.97 | 4.01 | 3.93 | 3.97 | 724K | -1.00% |
| 2026-05-18 | 3.94 | 4.04 | 3.93 | 4.01 | 1.31M | +1.52% |
| 2026-05-15 | 3.99 | 4.00 | 3.90 | 3.95 | 1.67M | -1.50% |
| 2026-05-14 | 4.03 | 4.04 | 3.98 | 4.01 | 789K | 0.00% |
| 2026-05-13 | 3.97 | 4.06 | 3.96 | 4.01 | 1.31M | +0.25% |
| 2026-05-12 | 3.98 | 4.05 | 3.95 | 4.00 | 1.26M | +0.76% |
| 2026-05-11 | 4.02 | 4.02 | 3.92 | 3.97 | 951K | -0.75% |
| 2026-05-08 | 3.97 | 4.04 | 3.96 | 4.00 | 496K | +1.14% |
| 2026-05-07 | 3.99 | 4.01 | 3.94 | 3.96 | 487K | -0.38% |
| 2026-05-06 | 4.03 | 4.08 | 3.96 | 3.97 | 808K | +1.02% |
| 2026-05-05 | 3.95 | 4.01 | 3.90 | 3.93 | 892K | -0.25% |
| 2026-05-04 | 3.90 | 3.96 | 3.88 | 3.94 | 765K | 0.00% |
| 2026-05-01 | 3.88 | 3.96 | 3.85 | 3.94 | 585K | +2.34% |
| 2026-04-30 | 3.81 | 3.88 | 3.81 | 3.85 | 663K | 0.00% |
| 2026-04-29 | 3.86 | 3.86 | 3.74 | 3.85 | 1.37M | -1.28% |
| 2026-04-28 | 4.00 | 4.01 | 3.83 | 3.90 | 1.15M | -2.01% |
| 2026-04-27 | 4.03 | 4.08 | 3.96 | 3.98 | 1.38M | -0.75% |
| 2026-04-24 | 3.95 | 4.01 | 3.87 | 4.01 | 1.03M | +1.78% |
| 2026-04-23 | 4.15 | 4.15 | 3.86 | 3.94 | 1.72M | +2.34% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMBP — Frequently Asked Questions
Quick answers to the most common questions about buying AMBP stock.
How has AMBP stock performed recently?
AMBP returned +3.5% over the past year, beating its 5-year annualized CAGR of -14.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AMBP's all-time high price?
Ardagh Metal Packaging S.A. reached $21.74 on 2020-09-30. The 52-week high is $5.03. Current 1-year return of +3.5% places the stock closer to historical peaks.
Where can I download AMBP historical price data?
This page provides AMBP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.