Amcor PLC (AMCR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Amcor designs and manufactures packaging for nutrition, health, beauty and wellness products, spanning flexible films and laminates as well as rigid bottles, jars, tubs and closures. It operates through two segments, one for flexible packaging materials and one for rigid containers and dispensing devices, selling directly to consumer and healthcare brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AMCR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	47.20	47.68	46.91	47.39	+0.55%	4,554,575
2026-10-29	45.85	47.14	45.73	47.13	+3.22%	4,112,100
2026-10-28	45.26	45.98	45.08	45.66	-0.61%	2,395,400
2026-10-27	45.94	46.08	45.63	45.94	-0.54%	2,333,600
2026-10-26	46.27	46.50	45.87	46.19	+0.17%	2,829,900
2026-10-23	45.85	46.50	45.64	46.11	-0.37%	3,164,000
2026-10-22	45.25	46.57	45.06	46.28	+2.23%	4,194,000
2026-10-21	44.90	45.32	44.54	45.27	+1.21%	2,986,300
2026-10-20	44.00	44.86	43.81	44.73	+1.77%	2,909,500
2026-10-19	43.91	44.45	43.50	43.95	+0.23%	2,921,300
2026-10-16	44.07	44.54	43.60	43.85	+0.25%	3,425,200
2026-10-15	43.13	44.20	43.13	43.74	+3.45%	3,427,900
2026-10-14	41.73	42.32	41.61	42.28	+1.22%	3,037,400
2026-10-13	42.03	42.18	41.61	41.77	+0.46%	2,236,700
2026-10-12	41.52	41.95	41.35	41.58	-0.34%	1,933,500
2026-10-09	41.90	41.99	41.34	41.72	-0.38%	2,716,400
2026-10-08	41.00	41.88	40.79	41.88	+1.50%	4,923,900
2026-10-07	41.53	41.83	41.20	41.26	-1.22%	2,856,100
2026-10-06	41.74	42.24	41.57	41.77	-0.07%	3,049,300
2026-10-05	41.50	42.00	40.96	41.80	-0.14%	3,036,900
2026-10-02	42.18	42.42	41.85	41.86	+0.12%	2,401,900
2026-10-01	41.64	42.14	41.19	41.81	-0.12%	3,029,700
2026-09-30	42.53	42.91	41.86	41.86	-1.41%	2,752,000
2026-09-29	42.88	42.88	42.31	42.46	-0.77%	2,625,200
2026-09-28	42.25	43.02	42.00	42.79	+0.66%	2,669,600
2026-09-25	42.58	42.75	41.94	42.51	+0.97%	2,446,000
2026-09-24	42.71	43.04	41.52	42.10	-1.64%	4,195,600
2026-09-23	43.18	43.24	42.75	42.80	-1.02%	2,647,700
2026-09-22	42.78	43.33	42.66	43.24	+2.59%	3,726,300
2026-09-21	42.37	42.46	41.87	42.15	+0.60%	3,212,400
2026-09-18	42.12	42.29	41.82	41.90	-1.13%	5,787,600
2026-09-17	42.54	42.75	42.13	42.38	+0.98%	3,237,500
2026-09-16	42.61	42.87	41.70	41.97	-1.15%	2,986,500
2026-09-15	42.31	42.66	41.98	42.46	+0.50%	3,447,000
2026-09-14	42.15	42.58	42.06	42.25	-0.17%	4,599,500
2026-09-11	43.70	43.70	42.27	42.32	-1.58%	3,012,300
2026-09-10	43.01	43.18	42.51	43.00	-0.30%	3,176,900
2026-09-09	44.01	44.32	43.04	43.13	-2.73%	3,743,000
2026-09-08	44.73	44.99	44.32	44.34	-1.79%	2,679,100
2026-09-04	45.00	45.48	44.87	45.15	-1.61%	2,524,800
2026-09-03	46.74	46.93	45.48	45.89	-1.69%	3,615,900
2026-09-02	46.00	46.95	45.94	46.68	+1.88%	3,134,800
2026-09-01	45.99	46.15	45.48	45.82	-0.15%	2,605,400
2026-08-31	46.34	46.53	45.83	45.89	-1.67%	4,043,100
2026-08-28	47.00	47.19	46.50	46.67	+0.32%	2,884,700
2026-08-27	46.48	47.16	46.25	46.52	-1.34%	3,245,500
2026-08-26	47.23	47.76	47.12	47.15	-0.25%	2,929,400
2026-08-25	47.99	48.06	47.02	47.27	-1.34%	3,397,600
2026-08-24	48.71	48.94	47.58	47.91	-1.40%	5,029,131
2026-08-21	48.23	48.77	47.93	48.59	+1.63%	3,057,900
2026-08-20	46.64	48.28	46.60	47.81	+0.76%	4,900,100
2026-08-19	46.47	47.49	46.44	47.45	+3.47%	3,196,500
2026-08-18	45.86	46.34	45.69	45.86	+0.72%	3,839,500
2026-08-17	45.06	45.62	44.81	45.53	-1.09%	3,281,200
2026-08-14	46.00	46.30	45.69	46.03	-0.75%	3,548,500
2026-08-13	47.00	47.09	45.68	46.38	-0.39%	4,812,300
2026-08-12	48.00	48.00	45.90	46.56	-1.77%	5,882,900
2026-08-11	46.80	47.58	46.55	47.40	+0.62%	6,018,200
2026-08-10	47.39	47.39	46.87	47.11	-1.57%	2,380,800
2026-08-07	47.18	47.90	46.89	47.86	+1.70%	2,209,200
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	47.23	45.66	47.14	+2.43%	2,910,737
2026-08-03	45.80	46.36	45.32	46.02	+2.54%	3,596,474
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).

Jan+0.20%
Feb+10.70%
Mar-17.45%
Apr-6.54%
May+2.83%
Jun+14.90%
Jul+2.84%
Aug-0.28%
Sep-8.64%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Amcor PLC's (AMCR) latest close?

47.39 on 2026-10-30, 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 2026-10-30.

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 200 daily bars in the Closelook data lake.