Amcor PLC (AMCR) Historical Stock Data
8.23 ↓0.10 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMCR is up 0.04% a day on average. There have been 17 days where Amcor PLC closed green and 13 days where AMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.35 | 8.23 | ↓$0.12 (-1.44%) | 8.23 | 8.39 | 16.48M |
| 2025-12-11 | 8.24 | 8.33 | ↑$0.09 (1.09%) | 8.23 | 8.36 | 17.78M |
| 2025-12-10 | 8.13 | 8.20 | ↑$0.07 (0.86%) | 8.09 | 8.21 | 18.77M |
| 2025-12-09 | 8.22 | 8.11 | ↓$0.11 (-1.34%) | 8.09 | 8.25 | 18.77M |
| 2025-12-08 | 8.30 | 8.25 | ↓$0.05 (-0.60%) | 8.22 | 8.30 | 17.09M |
| 2025-12-05 | 8.29 | 8.30 | ↑$0.01 (0.12%) | 8.26 | 8.32 | 16.90M |
| 2025-12-04 | 8.44 | 8.32 | ↓$0.12 (-1.42%) | 8.32 | 8.49 | 16.61M |
| 2025-12-03 | 8.41 | 8.46 | ↑$0.05 (0.59%) | 8.41 | 8.49 | 20.16M |
| 2025-12-02 | 8.56 | 8.40 | ↓$0.16 (-1.87%) | 8.31 | 8.56 | 19.72M |
| 2025-12-01 | 8.53 | 8.54 | ↑$0.01 (0.12%) | 8.51 | 8.59 | 18.12M |
| 2025-11-28 | 8.46 | 8.52 | ↑$0.06 (0.71%) | 8.43 | 8.58 | 8.65M |
| 2025-11-26 | 8.51 | 8.62 | ↑$0.11 (1.29%) | 8.50 | 8.65 | 18.50M |
| 2025-11-25 | 8.52 | 8.51 | ↓$0.01 (-0.12%) | 8.46 | 8.57 | 35.29M |
| 2025-11-24 | 8.49 | 8.47 | ↓$0.02 (-0.24%) | 8.42 | 8.55 | 40.15M |
| 2025-11-21 | 8.40 | 8.50 | ↑$0.10 (1.19%) | 8.36 | 8.57 | 30.98M |
| 2025-11-20 | 8.43 | 8.36 | ↓$0.07 (-0.83%) | 8.36 | 8.51 | 19.93M |
| 2025-11-19 | 8.48 | 8.42 | ↓$0.06 (-0.71%) | 8.36 | 8.49 | 17.82M |
| 2025-11-18 | 8.44 | 8.46 | ↑$0.02 (0.24%) | 8.35 | 8.48 | 26.98M |
| 2025-11-17 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.41 | 8.50 | 23.22M |
| 2025-11-14 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.42 | 8.58 | 21.57M |
| 2025-11-13 | 8.55 | 8.58 | ↑$0.03 (0.35%) | 8.53 | 8.75 | 28.84M |
| 2025-11-12 | 8.52 | 8.41 | ↓$0.11 (-1.29%) | 8.41 | 8.55 | 18.82M |
| 2025-11-11 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.44 | 8.53 | 19.32M |
| 2025-11-10 | 8.42 | 8.43 | ↑$0.01 (0.12%) | 8.32 | 8.46 | 26.37M |
| 2025-11-07 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.17 | 8.37 | 26.52M |
| 2025-11-06 | 8.31 | 8.22 | ↓$0.09 (-1.08%) | 8.13 | 8.58 | 42.48M |
| 2025-11-05 | 7.92 | 8.07 | ↑$0.15 (1.89%) | 7.87 | 8.13 | 47.04M |
| 2025-11-04 | 7.78 | 7.87 | ↑$0.09 (1.16%) | 7.75 | 7.95 | 31.12M |
| 2025-11-03 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.77 | 7.89 | 33.57M |
| 2025-10-31 | 7.80 | 7.90 | ↑$0.10 (1.28%) | 7.67 | 7.91 | 38.64M |
Create an account or log in to view more rows.
$AMCR buying all the dips.
$AMCR to the moon
$AMCR let’s gooooo
$AMCR push baby push!
$AMCR let’s gooooo
$AMCR Shorts are calling in all the favors
$AMCR Monday will be very interesting.
$AMCR buy the fear
$AMCR hi hi
$AMCR Not another do nothing day