Amcor PLC (AMCR) Historical Stock Data
9.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMCR is down -0.58% a day on average. There have been 6 days where Amcor PLC closed green and 24 days where AMCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.41 | 9.40 | ↓$0.01 (-0.11%) | 9.32 | 9.47 | 39.77M |
| 2024-12-19 | 9.46 | 9.40 | ↓$0.06 (-0.63%) | 9.40 | 9.54 | 16.04M |
| 2024-12-18 | 9.65 | 9.44 | ↓$0.21 (-2.18%) | 9.42 | 9.75 | 17.76M |
| 2024-12-17 | 9.74 | 9.73 | ↓$0.01 (-0.10%) | 9.66 | 9.83 | 24.55M |
| 2024-12-16 | 9.92 | 9.84 | ↓$0.08 (-0.81%) | 9.84 | 9.94 | 14.40M |
| 2024-12-13 | 9.96 | 9.90 | ↓$0.05 (-0.55%) | 9.85 | 9.97 | 10.31M |
| 2024-12-12 | 10.03 | 9.99 | ↓$0.04 (-0.40%) | 9.97 | 10.11 | 15.02M |
| 2024-12-11 | 10.26 | 10.02 | ↓$0.24 (-2.34%) | 9.99 | 10.27 | 12.12M |
| 2024-12-10 | 10.16 | 10.13 | ↓$0.03 (-0.30%) | 10.00 | 10.47 | 18.95M |
| 2024-12-09 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.18 | 10.30 | 12.22M |
| 2024-12-06 | 10.26 | 10.18 | ↓$0.08 (-0.78%) | 10.12 | 10.33 | 10.98M |
| 2024-12-05 | 10.41 | 10.24 | ↓$0.17 (-1.63%) | 10.14 | 10.41 | 15.57M |
| 2024-12-04 | 10.51 | 10.47 | ↓$0.04 (-0.38%) | 10.33 | 10.51 | 18.39M |
| 2024-12-03 | 10.52 | 10.56 | ↑$0.04 (0.38%) | 10.52 | 10.62 | 10.85M |
| 2024-12-02 | 10.62 | 10.57 | ↓$0.05 (-0.47%) | 10.46 | 10.64 | 26.43M |
| 2024-11-29 | 10.70 | 10.64 | ↓$0.06 (-0.56%) | 10.55 | 10.71 | 17.92M |
| 2024-11-27 | 10.58 | 10.50 | ↓$0.08 (-0.76%) | 10.45 | 10.67 | 19.36M |
| 2024-11-26 | 10.53 | 10.39 | ↓$0.14 (-1.33%) | 10.28 | 10.54 | 15.97M |
| 2024-11-25 | 10.59 | 10.48 | ↓$0.11 (-1.04%) | 10.47 | 10.68 | 20.36M |
| 2024-11-22 | 10.45 | 10.49 | ↑$0.04 (0.38%) | 10.39 | 10.51 | 15.25M |
| 2024-11-21 | 10.48 | 10.47 | ↓$0.00 (-0.05%) | 10.24 | 10.50 | 28.08M |
| 2024-11-20 | 10.17 | 10.34 | ↑$0.17 (1.67%) | 10.10 | 10.37 | 45.70M |
| 2024-11-19 | 10.24 | 9.89 | ↓$0.35 (-3.42%) | 9.40 | 10.44 | 44.84M |
| 2024-11-18 | 10.24 | 10.15 | ↓$0.09 (-0.88%) | 10.14 | 10.28 | 7.20M |
| 2024-11-15 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.19 | 10.31 | 10.53M |
| 2024-11-14 | 10.06 | 10.18 | ↑$0.12 (1.19%) | 10.02 | 10.25 | 9.53M |
| 2024-11-13 | 10.21 | 10.11 | ↓$0.10 (-0.98%) | 10.06 | 10.21 | 8.18M |
| 2024-11-12 | 10.28 | 10.19 | ↓$0.09 (-0.88%) | 10.16 | 10.32 | 6.10M |
| 2024-11-11 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.27 | 10.39 | 6.28M |
| 2024-11-08 | 10.23 | 10.22 | ↓$0.01 (-0.10%) | 10.19 | 10.30 | 5.58M |
Create an account or log in to view more rows.
$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
$AMCR -
Buy
buy
buy!
$AMCR Market is down
No worries
$AMCR buy the fear
$AMCR i like the stock