Amcor PLC (AMCR) Historical Stock Data
10.22 ↑0.10 (0.94%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMCR is down -0.07% a day on average. There have been 12 days where Amcor PLC closed green and 18 days where AMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.08 | 10.18 | 7.16M |
| 2024-05-06 | 10.06 | 10.09 | ↑$0.03 (0.30%) | 9.97 | 10.11 | 6.32M |
| 2024-05-03 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.87 | 10.02 | 6.77M |
| 2024-05-02 | 9.97 | 9.87 | ↓$0.10 (-1.00%) | 9.78 | 10.02 | 11.73M |
| 2024-05-01 | 9.56 | 9.80 | ↑$0.24 (2.51%) | 9.30 | 9.96 | 25.82M |
| 2024-04-30 | 8.96 | 8.94 | ↓$0.02 (-0.22%) | 8.90 | 9.06 | 15.71M |
| 2024-04-29 | 9.02 | 9.05 | ↑$0.03 (0.33%) | 9.00 | 9.17 | 8.47M |
| 2024-04-26 | 8.99 | 8.97 | ↓$0.02 (-0.22%) | 8.96 | 9.08 | 5.73M |
| 2024-04-25 | 9.02 | 8.95 | ↓$0.07 (-0.78%) | 8.93 | 9.10 | 5.41M |
| 2024-04-24 | 8.96 | 9.06 | ↑$0.10 (1.12%) | 8.92 | 9.06 | 5.80M |
| 2024-04-23 | 9.01 | 8.98 | ↓$0.03 (-0.33%) | 8.93 | 9.06 | 5.62M |
| 2024-04-22 | 8.99 | 9.03 | ↑$0.04 (0.44%) | 8.92 | 9.08 | 5.37M |
| 2024-04-19 | 8.89 | 8.97 | ↑$0.08 (0.90%) | 8.89 | 9.03 | 6.44M |
| 2024-04-18 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.82 | 8.91 | 5.83M |
| 2024-04-17 | 8.90 | 8.83 | ↓$0.07 (-0.79%) | 8.82 | 8.93 | 4.73M |
| 2024-04-16 | 8.91 | 8.83 | ↓$0.08 (-0.90%) | 8.80 | 8.94 | 6.82M |
| 2024-04-15 | 9.02 | 8.94 | ↓$0.08 (-0.89%) | 8.91 | 9.08 | 7.75M |
| 2024-04-12 | 9.01 | 8.91 | ↓$0.10 (-1.11%) | 8.90 | 9.07 | 6.05M |
| 2024-04-11 | 9.13 | 9.07 | ↓$0.06 (-0.66%) | 9.06 | 9.18 | 5.08M |
| 2024-04-10 | 9.21 | 9.11 | ↓$0.10 (-1.09%) | 9.06 | 9.27 | 7.60M |
| 2024-04-09 | 9.22 | 9.38 | ↑$0.16 (1.74%) | 9.16 | 9.38 | 6.92M |
| 2024-04-08 | 9.25 | 9.15 | ↓$0.10 (-1.08%) | 9.13 | 9.26 | 6.57M |
| 2024-04-05 | 9.14 | 9.21 | ↑$0.07 (0.77%) | 9.09 | 9.22 | 4.01M |
| 2024-04-04 | 9.25 | 9.17 | ↓$0.08 (-0.86%) | 9.14 | 9.39 | 9.66M |
| 2024-04-03 | 9.27 | 9.18 | ↓$0.09 (-0.97%) | 9.16 | 9.30 | 8.95M |
| 2024-04-02 | 9.38 | 9.31 | ↓$0.07 (-0.75%) | 9.23 | 9.40 | 7.07M |
| 2024-04-01 | 9.55 | 9.45 | ↓$0.10 (-1.05%) | 9.40 | 9.56 | 5.22M |
| 2024-03-28 | 9.49 | 9.51 | ↑$0.02 (0.21%) | 9.48 | 9.56 | 6.44M |
| 2024-03-27 | 9.22 | 9.48 | ↑$0.26 (2.82%) | 9.21 | 9.48 | 8.29M |
| 2024-03-26 | 9.30 | 9.19 | ↓$0.11 (-1.18%) | 9.19 | 9.32 | 6.21M |
Create an account or log in to view more rows.
$AMCR very nice
$AMCR eyeing for a scalp
$AMCR green shoots
$AMCR what time we going green?
$AMCR Same thing
different day
$AMCR -
Buy
buy
buy!
$AMCR Market is down
No worries
$AMCR buy the fear
$AMCR i like the stock
$AMCR Buy the dip