Amcor PLC (AMCR) Historical Stock Data
9.34 ↑0.22 (2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMCR is up 0.11% a day on average. There have been 13 days where Amcor PLC closed green and 17 days where AMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.25 | 9.34 | ↑$0.09 (0.97%) | 9.22 | 9.39 | 36.94M |
| 2025-05-09 | 9.13 | 9.12 | ↓$0.01 (-0.11%) | 9.11 | 9.18 | 13.38M |
| 2025-05-08 | 9.18 | 9.17 | ↓$0.01 (-0.11%) | 9.14 | 9.29 | 32.35M |
| 2025-05-07 | 9.19 | 9.11 | ↓$0.08 (-0.87%) | 9.08 | 9.25 | 49.02M |
| 2025-05-06 | 9.21 | 9.18 | ↓$0.03 (-0.33%) | 9.13 | 9.27 | 36.30M |
| 2025-05-05 | 9.29 | 9.31 | ↑$0.02 (0.22%) | 9.28 | 9.39 | 39.68M |
| 2025-05-02 | 9.33 | 9.32 | ↓$0.01 (-0.11%) | 9.11 | 9.37 | 39.43M |
| 2025-05-01 | 9.19 | 9.08 | ↓$0.11 (-1.20%) | 9.06 | 9.32 | 59.56M |
| 2025-04-30 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.07 | 9.35 | 230.37M |
| 2025-04-29 | 9.58 | 9.33 | ↓$0.25 (-2.61%) | 9.19 | 9.68 | 141.88M |
| 2025-04-28 | 9.62 | 9.63 | ↑$0.01 (0.10%) | 9.41 | 9.63 | 32.53M |
| 2025-04-25 | 9.62 | 9.54 | ↓$0.08 (-0.83%) | 9.49 | 9.67 | 25.83M |
| 2025-04-24 | 9.49 | 9.66 | ↑$0.17 (1.79%) | 9.44 | 9.69 | 29.83M |
| 2025-04-23 | 9.58 | 9.52 | ↓$0.06 (-0.63%) | 9.45 | 9.69 | 31.74M |
| 2025-04-22 | 9.35 | 9.56 | ↑$0.21 (2.25%) | 9.32 | 9.62 | 39.92M |
| 2025-04-21 | 9.35 | 9.31 | ↓$0.04 (-0.43%) | 9.22 | 9.39 | 22.18M |
| 2025-04-17 | 9.26 | 9.39 | ↑$0.13 (1.40%) | 9.26 | 9.48 | 30.53M |
| 2025-04-16 | 9.38 | 9.25 | ↓$0.13 (-1.39%) | 9.21 | 9.41 | 31.51M |
| 2025-04-15 | 9.51 | 9.36 | ↓$0.15 (-1.58%) | 9.35 | 9.58 | 28.46M |
| 2025-04-14 | 9.38 | 9.54 | ↑$0.16 (1.76%) | 9.35 | 9.55 | 44.20M |
| 2025-04-11 | 9.00 | 9.33 | ↑$0.33 (3.67%) | 8.96 | 9.38 | 70.01M |
| 2025-04-10 | 8.94 | 9.02 | ↑$0.08 (0.95%) | 8.73 | 9.03 | 57.54M |
| 2025-04-09 | 8.46 | 9.02 | ↑$0.56 (6.62%) | 8.37 | 9.08 | 51.96M |
| 2025-04-08 | 9.07 | 8.57 | ↓$0.50 (-5.51%) | 8.44 | 9.10 | 42.83M |
| 2025-04-07 | 8.94 | 8.92 | ↓$0.02 (-0.22%) | 8.71 | 9.25 | 66.32M |
| 2025-04-04 | 9.41 | 9.22 | ↓$0.19 (-2.02%) | 9.10 | 9.53 | 48.49M |
| 2025-04-03 | 9.67 | 9.57 | ↓$0.10 (-1.03%) | 9.54 | 9.70 | 33.97M |
| 2025-04-02 | 9.63 | 9.80 | ↑$0.17 (1.77%) | 9.49 | 9.81 | 34.79M |
| 2025-04-01 | 9.75 | 9.81 | ↑$0.06 (0.62%) | 9.58 | 9.82 | 37.20M |
| 2025-03-31 | 9.62 | 9.70 | ↑$0.08 (0.83%) | 9.58 | 9.72 | 25.61M |
Create an account or log in to view more rows.
$AMCR Not another do nothing day
$AMCR red day ahead
$AMCR buying time
added
$AMCR i come here all weekend... every weekend. refresh refresh refresh. smh
$AMCR When in doubt...
$AMCR very nice
$AMCR eyeing for a scalp
$AMCR green shoots
$AMCR what time we going green?
$AMCR Same thing
different day