Amcor PLC (AMCR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 47.18 | 47.90 | 46.89 | 47.86 | +1.70% | 2,208,700 |
| 2026-08-06 | 47.61 | 47.91 | 46.87 | 47.06 | -1.45% | 3,259,800 |
| 2026-08-05 | 47.25 | 47.95 | 47.23 | 47.75 | +1.29% | 3,447,900 |
| 2026-08-04 | 46.10 | 47.24 | 45.66 | 47.14 | +2.43% | 2,910,700 |
| 2026-08-03 | 45.80 | 46.36 | 45.32 | 46.02 | +2.54% | 3,596,500 |
| 2026-07-31 | 45.12 | 45.25 | 44.41 | 44.88 | -0.60% | 8,643,400 |
| 2026-07-30 | 46.00 | 46.14 | 44.91 | 45.15 | -1.51% | 3,395,400 |
| 2026-07-29 | 45.60 | 46.21 | 45.06 | 45.84 | -1.82% | 4,274,400 |
| 2026-07-28 | 45.70 | 46.96 | 45.47 | 46.69 | +3.21% | 4,594,700 |
| 2026-07-27 | 44.64 | 45.41 | 44.59 | 45.24 | +1.57% | 3,673,700 |
| 2026-07-24 | 43.04 | 44.64 | 42.92 | 44.54 | +4.48% | 3,827,000 |
| 2026-07-23 | 42.36 | 42.91 | 41.94 | 42.63 | -1.34% | 3,487,900 |
| 2026-07-22 | 42.72 | 43.51 | 42.42 | 43.21 | -0.53% | 3,814,600 |
| 2026-07-21 | 43.47 | 43.79 | 42.87 | 43.44 | +0.49% | 2,142,800 |
| 2026-07-20 | 43.95 | 44.08 | 42.95 | 43.23 | -1.62% | 3,227,900 |
| 2026-07-17 | 45.00 | 45.05 | 43.26 | 43.94 | -2.01% | 6,168,000 |
| 2026-07-16 | 43.59 | 44.94 | 43.45 | 44.84 | +3.32% | 2,480,800 |
| 2026-07-15 | 43.16 | 43.82 | 42.95 | 43.40 | +1.45% | 3,442,500 |
| 2026-07-14 | 42.84 | 42.90 | 42.18 | 42.78 | +0.82% | 2,907,400 |
| 2026-07-13 | 43.35 | 43.69 | 42.18 | 42.43 | -1.74% | 2,552,700 |
| 2026-07-10 | 42.98 | 43.50 | 42.79 | 43.18 | +1.12% | 2,267,400 |
| 2026-07-09 | 42.46 | 43.10 | 42.04 | 42.70 | +1.79% | 2,485,200 |
| 2026-07-08 | 43.47 | 43.63 | 41.45 | 41.95 | -5.62% | 3,818,200 |
| 2026-07-07 | 44.99 | 45.39 | 44.21 | 44.45 | -0.38% | 2,740,300 |
| 2026-07-06 | 44.82 | 44.92 | 43.97 | 44.62 | -0.84% | 3,107,200 |
| 2026-07-02 | 44.00 | 45.03 | 43.75 | 45.00 | +3.12% | 3,743,700 |
| 2026-07-01 | 43.35 | 44.29 | 43.13 | 43.64 | +0.67% | 3,364,800 |
| 2026-06-30 | 43.12 | 43.82 | 42.75 | 43.35 | +0.95% | 3,907,000 |
| 2026-06-29 | 42.78 | 43.00 | 42.15 | 42.94 | -0.21% | 2,890,000 |
| 2026-06-26 | 42.64 | 43.19 | 42.13 | 43.03 | +0.40% | 3,286,000 |
| 2026-06-25 | 42.40 | 43.34 | 42.33 | 42.86 | +2.76% | 3,416,000 |
| 2026-06-24 | 40.96 | 41.93 | 40.80 | 41.71 | +3.17% | 3,313,300 |
| 2026-06-23 | 40.16 | 40.94 | 40.08 | 40.43 | -0.61% | 2,425,000 |
| 2026-06-22 | 40.96 | 41.34 | 40.47 | 40.68 | -0.97% | 3,774,100 |
| 2026-06-18 | 41.12 | 41.83 | 40.93 | 41.08 | +0.76% | 6,421,300 |
| 2026-06-17 | 41.15 | 41.90 | 40.49 | 40.77 | -1.57% | 4,064,400 |
| 2026-06-16 | 41.14 | 41.66 | 40.98 | 41.42 | +0.75% | 3,100,900 |
| 2026-06-15 | 41.65 | 42.32 | 41.11 | 41.11 | +1.26% | 3,393,800 |
| 2026-06-12 | 40.60 | 40.95 | 40.19 | 40.60 | +1.70% | 2,976,200 |
| 2026-06-11 | 38.48 | 39.98 | 38.30 | 39.92 | +4.58% | 4,164,100 |
| 2026-06-10 | 38.69 | 38.89 | 38.15 | 38.17 | -1.70% | 2,967,700 |
| 2026-06-09 | 38.42 | 38.99 | 38.01 | 38.83 | +2.67% | 3,614,500 |
| 2026-06-08 | 37.88 | 38.00 | 37.49 | 37.82 | -0.81% | 2,671,200 |
| 2026-06-05 | 37.63 | 38.30 | 37.61 | 38.13 | +1.30% | 3,389,000 |
| 2026-06-04 | 38.37 | 38.60 | 37.46 | 37.64 | -0.63% | 3,034,900 |
| 2026-06-03 | 38.27 | 38.44 | 37.88 | 37.88 | -1.38% | 3,687,400 |
| 2026-06-02 | 37.74 | 38.91 | 37.59 | 38.41 | +1.80% | 3,539,500 |
| 2026-06-01 | 38.30 | 38.30 | 37.40 | 37.73 | -2.81% | 3,750,500 |
| 2026-05-29 | 38.95 | 39.41 | 38.71 | 38.82 | -1.10% | 6,510,800 |
| 2026-05-28 | 38.53 | 39.37 | 38.00 | 39.25 | -1.06% | 3,517,700 |
| 2026-05-27 | 39.36 | 39.99 | 39.36 | 39.67 | +1.85% | 4,070,000 |
| 2026-05-26 | 38.93 | 39.37 | 38.69 | 38.95 | +1.49% | 3,055,500 |
| 2026-05-22 | 38.61 | 39.04 | 38.33 | 38.38 | -0.31% | 2,881,100 |
| 2026-05-21 | 37.60 | 38.75 | 37.16 | 38.50 | +1.08% | 3,501,700 |
| 2026-05-20 | 36.86 | 38.23 | 36.25 | 38.09 | +3.82% | 5,490,300 |
| 2026-05-19 | 37.08 | 37.36 | 36.47 | 36.69 | -2.13% | 3,794,400 |
| 2026-05-18 | 37.03 | 37.84 | 36.89 | 37.49 | +2.18% | 3,876,900 |
| 2026-05-15 | 38.10 | 38.25 | 36.68 | 36.69 | -4.92% | 4,902,000 |
| 2026-05-14 | 39.45 | 39.49 | 38.55 | 38.59 | -1.30% | 3,149,300 |
| 2026-05-13 | 39.31 | 39.73 | 39.06 | 39.10 | -0.31% | 3,425,400 |
| 2026-05-12 | 39.57 | 40.00 | 38.73 | 39.22 | -2.44% | 4,021,000 |
| 2026-05-11 | 40.08 | 40.30 | 39.48 | 40.20 | +0.68% | 5,147,500 |
| 2026-05-08 | 40.25 | 40.58 | 39.77 | 39.93 | +0.03% | 3,837,900 |
| 2026-05-07 | 40.40 | 40.82 | 39.89 | 39.92 | -0.72% | 5,052,800 |
| 2026-05-06 | 40.63 | 41.36 | 39.69 | 40.21 | +6.83% | 7,415,900 |
| 2026-05-05 | 37.38 | 37.98 | 37.24 | 37.64 | +1.98% | 5,351,700 |
| 2026-05-04 | 38.02 | 38.02 | 36.67 | 36.91 | -2.23% | 5,775,700 |
| 2026-05-01 | 38.56 | 38.75 | 37.67 | 37.75 | -0.76% | 3,805,900 |
| 2026-04-30 | 37.67 | 38.23 | 37.53 | 38.04 | +1.85% | 5,662,300 |
| 2026-04-29 | 38.40 | 38.43 | 37.22 | 37.35 | -3.09% | 4,726,700 |
| 2026-04-28 | 39.33 | 39.60 | 38.26 | 38.54 | -1.31% | 4,427,800 |
| 2026-04-27 | 39.03 | 39.59 | 38.76 | 39.05 | +0.26% | 3,116,600 |
| 2026-04-24 | 39.41 | 39.54 | 38.63 | 38.95 | -1.74% | 3,661,900 |
| 2026-04-23 | 40.51 | 40.65 | 39.40 | 39.64 | -1.56% | 3,864,300 |
| 2026-04-22 | 41.40 | 41.40 | 40.01 | 40.27 | -2.02% | 3,012,300 |
| 2026-04-21 | 41.56 | 42.12 | 41.04 | 41.10 | -1.32% | 3,538,600 |
| 2026-04-20 | 41.71 | 41.81 | 41.38 | 41.65 | -0.69% | 3,407,200 |
| 2026-04-17 | 40.97 | 42.50 | 40.77 | 41.94 | +4.38% | 5,527,400 |
| 2026-04-16 | 40.05 | 40.56 | 40.02 | 40.18 | -1.03% | 3,669,500 |
| 2026-04-15 | 41.00 | 41.12 | 40.33 | 40.60 | -1.00% | 3,959,200 |
| 2026-04-14 | 40.99 | 41.17 | 40.45 | 41.01 | +0.12% | 3,527,400 |
| 2026-04-13 | 40.72 | 40.99 | 40.03 | 40.96 | -0.49% | 2,790,500 |
| 2026-04-10 | 41.97 | 42.16 | 41.09 | 41.16 | -1.44% | 3,218,300 |
| 2026-04-09 | 41.67 | 42.20 | 41.41 | 41.76 | -1.44% | 3,853,500 |
| 2026-04-08 | 42.00 | 42.49 | 41.43 | 42.37 | +8.53% | 5,337,400 |
| 2026-04-07 | 39.51 | 39.76 | 38.57 | 39.04 | -1.93% | 3,730,000 |
| 2026-04-06 | 39.66 | 39.94 | 39.49 | 39.81 | -0.30% | 3,054,200 |
| 2026-04-02 | 39.95 | 40.49 | 39.41 | 39.93 | -1.89% | 3,890,900 |
| 2026-04-01 | 40.00 | 40.94 | 40.00 | 40.70 | +2.39% | 6,813,800 |
| 2026-03-31 | 38.64 | 39.78 | 38.14 | 39.75 | +4.30% | 7,471,100 |
| 2026-03-30 | 38.91 | 39.28 | 37.95 | 38.11 | -1.32% | 7,514,800 |
| 2026-03-27 | 39.91 | 39.99 | 38.39 | 38.62 | -3.14% | 5,557,400 |
| 2026-03-26 | 40.23 | 40.58 | 39.73 | 39.87 | -1.68% | 3,866,300 |
| 2026-03-25 | 39.90 | 40.61 | 39.62 | 40.55 | +3.63% | 5,797,500 |
| 2026-03-24 | 39.01 | 39.66 | 38.85 | 39.13 | -0.58% | 5,367,200 |
| 2026-03-23 | 39.13 | 39.92 | 38.77 | 39.36 | +2.82% | 7,656,700 |
| 2026-03-20 | 38.50 | 39.00 | 38.06 | 38.28 | -1.06% | 46,524,100 |
| 2026-03-19 | 39.35 | 39.42 | 38.02 | 38.69 | -2.91% | 6,701,100 |
| 2026-03-18 | 40.24 | 40.55 | 39.82 | 39.85 | -2.11% | 4,848,100 |
| 2026-03-17 | 40.95 | 40.99 | 40.49 | 40.71 | +0.27% | 3,590,600 |
| 2026-03-16 | 41.19 | 41.27 | 40.59 | 40.60 | +0.07% | 3,802,100 |
| 2026-03-13 | 40.60 | 40.89 | 40.28 | 40.57 | +0.60% | 4,624,500 |
| 2026-03-12 | 42.28 | 42.33 | 40.08 | 40.33 | -5.11% | 7,868,400 |
| 2026-03-11 | 42.41 | 42.70 | 41.95 | 42.50 | +0.95% | 4,240,700 |
| 2026-03-10 | 42.21 | 42.80 | 41.44 | 42.10 | -0.47% | 4,559,800 |
| 2026-03-09 | 42.51 | 42.55 | 41.14 | 42.30 | -2.26% | 8,028,500 |
| 2026-03-06 | 43.09 | 43.36 | 42.52 | 43.28 | -0.94% | 5,959,800 |
| 2026-03-05 | 45.51 | 45.53 | 43.42 | 43.69 | -4.77% | 6,200,900 |
| 2026-03-04 | 47.07 | 47.08 | 45.61 | 45.88 | -2.73% | 4,476,800 |
| 2026-03-03 | 46.70 | 47.43 | 46.23 | 47.17 | -2.04% | 4,581,600 |
| 2026-03-02 | 48.04 | 48.26 | 47.47 | 48.15 | -0.58% | 3,826,200 |
| 2026-02-27 | 48.47 | 48.81 | 48.20 | 48.43 | +0.39% | 5,734,600 |
| 2026-02-26 | 48.69 | 48.90 | 47.94 | 48.24 | -1.19% | 3,624,800 |
| 2026-02-25 | 49.34 | 49.35 | 47.65 | 48.82 | -2.71% | 4,763,300 |
| 2026-02-24 | 50.71 | 50.94 | 50.06 | 50.18 | -0.79% | 4,409,600 |
| 2026-02-23 | 49.94 | 50.67 | 49.86 | 50.58 | +0.18% | 3,815,200 |
| 2026-02-20 | 49.63 | 50.53 | 49.46 | 50.49 | +1.94% | 6,470,500 |
| 2026-02-19 | 49.64 | 50.24 | 49.15 | 49.53 | -0.12% | 4,013,600 |
| 2026-02-18 | 49.47 | 49.95 | 49.33 | 49.59 | +0.06% | 4,199,800 |
| 2026-02-17 | 50.00 | 50.02 | 48.94 | 49.56 | -1.06% | 5,065,400 |
| 2026-02-13 | 49.90 | 50.58 | 49.48 | 50.09 | +0.70% | 5,652,300 |
| 2026-02-12 | 49.85 | 50.35 | 49.26 | 49.74 | -0.70% | 6,944,500 |
| 2026-02-11 | 48.59 | 50.12 | 48.36 | 50.09 | +3.21% | 10,153,100 |
| 2026-02-10 | 48.60 | 49.04 | 48.38 | 48.53 | +0.25% | 4,205,500 |
| 2026-02-09 | 47.73 | 48.66 | 47.10 | 48.41 | +0.50% | 5,383,200 |
| 2026-02-06 | 47.80 | 48.39 | 47.51 | 48.17 | +2.97% | 7,185,000 |
| 2026-02-05 | 48.57 | 48.85 | 46.72 | 46.78 | -3.67% | 9,167,400 |
| 2026-02-04 | 46.14 | 48.80 | 46.14 | 48.56 | +8.10% | 11,166,800 |
| 2026-02-03 | 43.93 | 45.18 | 43.67 | 44.92 | +2.67% | 8,940,200 |
| 2026-02-02 | 44.27 | 44.29 | 43.32 | 43.75 | -1.13% | 7,831,400 |
| 2026-01-30 | 43.52 | 44.29 | 43.21 | 44.25 | +0.82% | 6,783,000 |
| 2026-01-29 | 44.20 | 44.48 | 43.65 | 43.89 | -0.68% | 7,816,300 |
| 2026-01-28 | 44.79 | 45.00 | 43.87 | 44.19 | -1.19% | 5,409,500 |
| 2026-01-27 | 44.32 | 44.80 | 44.18 | 44.72 | +0.43% | 4,180,900 |
| 2026-01-26 | 44.60 | 44.96 | 44.13 | 44.53 | +0.56% | 6,198,300 |
| 2026-01-23 | 42.60 | 44.40 | 42.51 | 44.28 | +3.53% | 15,260,600 |
| 2026-01-22 | 42.35 | 43.14 | 42.32 | 42.77 | +0.87% | 6,423,700 |
| 2026-01-21 | 41.57 | 42.41 | 41.41 | 42.40 | +2.99% | 6,211,500 |
| 2026-01-20 | 42.07 | 42.15 | 40.93 | 41.17 | +0.56% | 9,774,100 |
| 2026-01-16 | 43.88 | 43.89 | 40.85 | 40.94 | -7.29% | 10,280,300 |
| 2026-01-15 | 44.56 | 45.49 | 43.38 | 44.16 | — | 4,352,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+14.90%). Worst month: Mar (-17.45%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Amcor PLC's (AMCR) latest close?
47.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMCR's 52-week high and low?
50.94 high and 36.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Amcor PLC's strongest and weakest month historically?
Historically, AMCR's strongest calendar month has been Jun (average +14.90%) and its weakest Mar (average -17.45%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 141 daily bars in the Closelook data lake.