Ardagh Metal Packaging S.A. (AMBP) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +6.3%
- 3M
- -6.0%
- YTD
- +13.7%
- 1Y
- +42.2%
- 3Y
- +9.4%
- 5Y
- -13.3%
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
- +6.0%
AMBP Stock Price Trajectory (2020–2026)
As of November 8, 2026, Ardagh Metal Packaging S.A. (AMBP) trades at $4.72, representing a +42.2% return over the past year. The stock has delivered a -31.2% total return over five years (-13.3% 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 5% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers BALL (+36.3% 1Y), CCK (+26.3% 1Y), and ATI (+82.7% 1Y), AMBP has underperformed the peer group average. Compare AMBP vs BALL →
AMBP Historical Price Data · from 2020
Rows 1–50 of 1,531| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.63 | 4.73 | 4.49 | 4.72 | 1.18M | -0.84% |
| 2026-11-05 | 4.80 | 4.84 | 4.66 | 4.76 | 1.74M | 0.00% |
| 2026-11-04 | 4.71 | 4.80 | 4.66 | 4.76 | 2.17M | +3.93% |
| 2026-11-03 | 4.74 | 4.74 | 4.56 | 4.58 | 1.51M | -3.17% |
| 2026-11-02 | 4.57 | 4.75 | 4.50 | 4.73 | 1.74M | +5.11% |
| 2026-10-30 | 4.56 | 4.57 | 4.47 | 4.50 | 1.24M | -0.66% |
| 2026-10-29 | 4.54 | 4.54 | 4.47 | 4.53 | 943K | +0.67% |
| 2026-10-28 | 4.50 | 4.54 | 4.42 | 4.50 | 1.33M | -0.66% |
| 2026-10-27 | 4.48 | 4.57 | 4.46 | 4.53 | 1.36M | +0.89% |
| 2026-10-26 | 4.56 | 4.56 | 4.46 | 4.49 | 2.53M | -1.54% |
| 2026-10-23 | 4.63 | 4.70 | 4.55 | 4.56 | 2.82M | -3.59% |
| 2026-10-22 | 4.65 | 4.88 | 4.62 | 4.73 | 3.84M | +3.05% |
| 2026-10-21 | 4.64 | 4.64 | 4.51 | 4.59 | 1.79M | -0.43% |
| 2026-10-20 | 4.58 | 4.63 | 4.46 | 4.61 | 1.79M | -0.22% |
| 2026-10-19 | 4.61 | 4.66 | 4.57 | 4.62 | 1.58M | -1.28% |
| 2026-10-16 | 4.70 | 4.80 | 4.64 | 4.68 | 2.16M | +0.21% |
| 2026-10-15 | 4.41 | 4.70 | 4.36 | 4.67 | 3.54M | +7.85% |
| 2026-10-14 | 4.30 | 4.33 | 4.23 | 4.33 | 2.51M | -0.23% |
| 2026-10-13 | 4.34 | 4.40 | 4.28 | 4.34 | 2.09M | +0.93% |
| 2026-10-12 | 4.35 | 4.40 | 4.29 | 4.30 | 1.92M | -2.27% |
| 2026-10-09 | 4.45 | 4.47 | 4.34 | 4.40 | 4.91M | -1.35% |
| 2026-10-08 | 4.37 | 4.47 | 4.35 | 4.46 | 4.10M | +1.36% |
| 2026-10-07 | 4.41 | 4.47 | 4.36 | 4.40 | 1.98M | -0.90% |
| 2026-10-06 | 4.46 | 4.54 | 4.43 | 4.44 | 2.15M | 0.00% |
| 2026-10-05 | 4.39 | 4.50 | 4.36 | 4.44 | 1.66M | 0.00% |
| 2026-10-02 | 4.46 | 4.50 | 4.37 | 4.44 | 1.45M | +1.14% |
| 2026-10-01 | 4.35 | 4.42 | 4.27 | 4.39 | 1.09M | +1.15% |
| 2026-09-30 | 4.35 | 4.37 | 4.31 | 4.34 | 1.63M | -0.23% |
| 2026-09-29 | 4.40 | 4.41 | 4.33 | 4.35 | 859K | -1.14% |
| 2026-09-28 | 4.34 | 4.42 | 4.30 | 4.40 | 1.02M | +0.46% |
| 2026-09-25 | 4.34 | 4.39 | 4.30 | 4.38 | 1.08M | +1.62% |
| 2026-09-24 | 4.46 | 4.48 | 4.30 | 4.31 | 1.58M | -3.15% |
| 2026-09-23 | 4.51 | 4.51 | 4.40 | 4.45 | 1.56M | -1.55% |
| 2026-09-22 | 4.60 | 4.64 | 4.51 | 4.52 | 1.55M | -0.22% |
| 2026-09-21 | 4.67 | 4.68 | 4.53 | 4.53 | 1.56M | -2.16% |
| 2026-09-18 | 4.68 | 4.71 | 4.63 | 4.63 | 2.24M | -1.49% |
| 2026-09-17 | 4.80 | 4.84 | 4.70 | 4.70 | 3.70M | -0.42% |
| 2026-09-16 | 4.50 | 4.77 | 4.49 | 4.72 | 4.00M | -1.67% |
| 2026-09-15 | 4.80 | 4.81 | 4.70 | 4.80 | 1.39M | +0.42% |
| 2026-09-14 | 4.81 | 4.85 | 4.76 | 4.78 | 2.09M | -1.24% |
| 2026-09-11 | 4.88 | 4.91 | 4.79 | 4.84 | 1.70M | +0.62% |
| 2026-09-10 | 4.87 | 4.87 | 4.73 | 4.81 | 1.29M | -1.84% |
| 2026-09-09 | 4.92 | 4.99 | 4.88 | 4.90 | 1.81M | -0.61% |
| 2026-09-08 | 4.94 | 4.98 | 4.92 | 4.93 | 1.53M | -1.60% |
| 2026-09-04 | 5.05 | 5.08 | 4.98 | 5.01 | 1.50M | -1.76% |
| 2026-09-03 | 5.13 | 5.16 | 4.98 | 5.10 | 1.03M | +0.39% |
| 2026-09-02 | 5.11 | 5.20 | 5.07 | 5.08 | 2.10M | +0.40% |
| 2026-09-01 | 5.08 | 5.14 | 5.06 | 5.06 | 1.07M | -0.39% |
| 2026-08-31 | 5.14 | 5.20 | 5.05 | 5.08 | 974K | -1.17% |
| 2026-08-28 | 5.21 | 5.22 | 5.00 | 5.14 | 1.99M | -0.58% |
AMBP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +42.2% over the past year, beating its 5-year annualized CAGR of -13.3%. 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 $5.47. Current 1-year return of +42.2% 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.