Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Amcor plc Ordinary Shares (NY:AMCR)

8.635 +0.085 (+0.99%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 8.560 8.580 8.500 8.550 21,097,740 +0.04(+0.47%)
Aug 27, 2025 8.430 8.530 8.403 8.510 19,657,712 +0.06(+0.71%)
Aug 26, 2025 8.510 8.515 8.425 8.450 23,973,160 -0.08(-0.94%)
Aug 25, 2025 8.680 8.680 8.470 8.530 20,895,080 -0.18(-2.07%)
Aug 22, 2025 8.640 8.780 8.610 8.710 20,396,140 +0.06(+0.69%)
Aug 21, 2025 8.500 8.650 8.500 8.650 27,727,338 +0.08(+0.93%)
Aug 20, 2025 8.560 8.656 8.520 8.570 20,173,720 +0.04(+0.47%)
Aug 19, 2025 8.530 8.600 8.480 8.530 32,300,768 +0.05(+0.59%)
Aug 18, 2025 8.620 8.718 8.480 8.480 32,960,516 -0.25(-2.86%)
Aug 15, 2025 8.760 8.830 8.610 8.730 65,558,420 -0.03(-0.34%)
Aug 14, 2025 9.470 9.470 8.500 8.760 93,207,112 -1.18(-11.87%)
Aug 13, 2025 9.780 9.950 9.710 9.940 22,931,356 +0.17(+1.74%)
Aug 12, 2025 9.660 9.770 9.650 9.770 20,647,086 +0.13(+1.35%)
Aug 11, 2025 9.690 9.770 9.600 9.640 16,010,506 -0.03(-0.31%)
Aug 08, 2025 9.660 9.720 9.640 9.670 15,437,832 +0.03(+0.31%)
Aug 07, 2025 9.480 9.670 9.440 9.640 27,725,120 +0.23(+2.44%)
Aug 06, 2025 9.380 9.440 9.330 9.410 25,932,066 +0.03(+0.32%)
Aug 05, 2025 9.420 9.445 9.280 9.380 17,043,328 -0.02(-0.21%)
Aug 04, 2025 9.310 9.420 9.280 9.400 17,246,580 +0.10(+1.08%)
Aug 01, 2025 9.390 9.455 9.200 9.300 22,774,372 -0.05(-0.53%)
Jul 31, 2025 9.480 9.485 9.320 9.350 35,114,984 -0.18(-1.89%)
Jul 30, 2025 9.630 9.690 9.490 9.530 32,894,222 -0.13(-1.35%)
Jul 29, 2025 9.610 9.700 9.560 9.660 27,666,296 +0.03(+0.31%)
Jul 28, 2025 9.740 9.740 9.600 9.630 14,444,295 -0.11(-1.13%)
Jul 25, 2025 9.770 9.790 9.645 9.740 14,899,497 -0.02(-0.20%)
Jul 24, 2025 9.760 9.860 9.720 9.760 18,279,792 -0.05(-0.51%)
Jul 23, 2025 9.760 9.845 9.740 9.810 18,260,284 +0.12(+1.24%)
Jul 22, 2025 9.450 9.700 9.430 9.690 16,572,372 +0.28(+2.98%)
Jul 21, 2025 9.520 9.540 9.390 9.410 13,472,251 -0.13(-1.36%)
Jul 18, 2025 9.530 9.545 9.440 9.540 20,786,130 +0.03(+0.32%)
Jul 17, 2025 9.450 9.550 9.425 9.510 14,425,776 +0.05(+0.53%)
Jul 16, 2025 9.440 9.490 9.380 9.460 11,745,873 +0.02(+0.21%)
Jul 15, 2025 9.650 9.685 9.440 9.440 17,935,476 -0.18(-1.87%)
Jul 14, 2025 9.610 9.660 9.590 9.620 15,128,136 -0.04(-0.41%)
Jul 11, 2025 9.710 9.745 9.620 9.660 14,424,207 -0.17(-1.73%)
Jul 10, 2025 9.800 10.00 9.790 9.830 19,150,928 +0.03(+0.31%)
Jul 09, 2025 9.900 9.940 9.720 9.800 19,264,960 -0.02(-0.20%)
Jul 08, 2025 9.720 9.870 9.710 9.820 33,883,184 +0.14(+1.45%)
Jul 07, 2025 9.660 9.890 9.640 9.680 30,724,376 +0.05(+0.52%)
Jul 03, 2025 9.720 9.730 9.630 9.630 20,324,844 -0.06(-0.62%)
Jul 02, 2025 9.700 9.755 9.550 9.690 23,089,702 +0.22(+2.32%)
Jul 01, 2025 9.220 9.540 9.190 9.470 36,677,624 +0.28(+3.05%)
Jun 30, 2025 9.180 9.250 9.150 9.190 23,943,170 +0.00(+0.00%)
Jun 27, 2025 9.220 9.310 9.160 9.190 20,234,576 -0.02(-0.22%)
Jun 26, 2025 9.240 9.320 9.185 9.210 21,180,724 +0.16(+1.77%)
Jun 25, 2025 9.180 9.220 9.010 9.050 23,382,172 -0.13(-1.42%)
Jun 24, 2025 9.130 9.260 9.100 9.180 21,482,548 +0.11(+1.21%)
Jun 23, 2025 9.000 9.090 8.910 9.070 23,999,128 +0.10(+1.11%)
Jun 20, 2025 9.060 9.110 8.970 8.970 124,128,408 -0.08(-0.88%)
Jun 18, 2025 9.110 9.160 9.040 9.050 26,595,716 -0.02(-0.22%)
Jun 17, 2025 9.120 9.190 9.060 9.070 21,535,072 -0.12(-1.31%)
Jun 16, 2025 9.110 9.220 9.100 9.190 18,916,838 +0.09(+0.99%)
Jun 13, 2025 9.130 9.240 9.060 9.100 21,495,684 -0.14(-1.52%)
Jun 12, 2025 9.140 9.240 9.090 9.240 21,550,508 +0.08(+0.87%)
Jun 11, 2025 9.250 9.260 9.110 9.160 24,114,132 -0.08(-0.87%)
Jun 10, 2025 9.220 9.300 9.190 9.240 24,186,304 +0.06(+0.65%)
Jun 09, 2025 9.140 9.270 9.100 9.180 20,299,968 +0.07(+0.77%)
Jun 06, 2025 9.110 9.180 9.050 9.110 15,595,072 +0.07(+0.77%)
Jun 05, 2025 9.080 9.090 9.000 9.040 20,179,180 -0.03(-0.33%)
Jun 04, 2025 9.110 9.160 9.060 9.070 23,840,188 -0.03(-0.33%)
Jun 03, 2025 9.010 9.130 8.990 9.100 23,487,120 +0.07(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.