AMCR Stock Prices

Data as of Nov 9, 2026

Last

45.14

Change

+0.27

Open

45.57

Previous

44.87

High

46.12

Low

45.04

Bid

-

Ask

-

Volume

3,733,528

Trades

-

Dividend

0.55

Yield

0.00%

Ex-Div

Mar 2, 2007

Split Date

-

Impl Vol

32.1%

Hist Vol

166.1%

Opt Volume

481

Open Int

17,597

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	45.57	46.12	45.04	45.14	+0.27	3,733,528	481	0.321	1.661
Nov 6, 2026	44.76	45.59	44.10	44.87	-0.97	4,383,816	186	0.289	1.661
Nov 5, 2026	45.30	46.46	44.70	45.84	-2.66	7,212,012	528	0.338	1.661
Nov 4, 2026	48.21	49.71	48.03	48.50	+1.54	8,451,491	1,225	0.298	1.660
Nov 3, 2026	48.41	48.54	46.92	46.96	-2.06	5,258,885	136	0.364	1.660
Nov 2, 2026	47.84	49.04	47.72	49.02	+1.63	3,618,431	441	0.315	1.659
Oct 30, 2026	47.20	47.68	46.90	47.39	+0.26	4,553,575	181	0.284	1.659
Oct 29, 2026	45.85	47.14	45.73	47.13	+1.47	4,111,752	260	0.292	1.659
Oct 28, 2026	45.26	45.98	45.08	45.66	-0.28	2,393,758	93	0.305	1.660
Oct 27, 2026	45.94	46.08	45.63	45.94	-0.25	2,333,586	195	0.338	1.660
Oct 26, 2026	46.27	46.50	45.87	46.19	+0.08	2,829,857	170	0.336	1.660
Oct 23, 2026	45.85	46.50	45.64	46.11	-0.17	3,163,710	131	0.339	1.660
Oct 22, 2026	45.25	46.57	45.06	46.28	+1.01	4,187,570	754	0.344	1.660
Oct 21, 2026	44.90	45.32	44.54	45.27	+0.54	2,986,188	1,609	0.261	1.660
Oct 20, 2026	44.00	44.86	43.81	44.73	+0.78	2,909,164	411	0.283	1.660
Oct 19, 2026	43.91	44.45	43.50	43.95	+0.10	2,857,689	898	0.310	1.660
Oct 16, 2026	44.07	44.54	43.60	43.85	+0.11	3,426,625	2,377	0.306	1.660
Oct 15, 2026	43.13	44.20	43.13	43.74	+1.46	3,427,763	756	0.308	1.660
Oct 14, 2026	41.73	42.32	41.61	42.28	+0.51	2,940,218	356	0.305	1.663
Oct 13, 2026	42.03	42.18	41.61	41.77	+0.19	2,235,158	364	0.301	1.663
Oct 12, 2026	41.52	41.95	41.35	41.58	-0.14	1,670,121	186	0.301	1.663
Oct 9, 2026	41.90	41.99	41.34	41.72	-0.16	2,716,152	172	0.267	1.663
Oct 8, 2026	41.00	41.88	40.79	41.88	+0.62	4,795,363	300	0.302	1.663
Oct 7, 2026	41.53	41.83	41.20	41.26	-0.51	2,854,131	189	0.313	1.663
Oct 6, 2026	41.74	42.24	41.57	41.77	-0.03	3,039,817	315	0.341	1.663
Oct 5, 2026	41.50	42.00	40.96	41.80	-0.06	3,036,694	1,584	0.285	1.663
Oct 2, 2026	42.18	42.42	41.85	41.86	+0.00	2,375,436	250	0.276	1.663
Oct 1, 2026	41.64	42.14	41.19	41.81	-0.05	3,029,677	340	0.301	1.660
Sep 30, 2026	42.53	42.91	41.86	41.86	-0.60	2,751,530	221	0.291	1.660
Sep 29, 2026	42.88	42.88	42.31	42.46	-0.33	2,623,125	318	0.293	1.660
Sep 28, 2026	42.25	43.02	42.00	42.79	+0.28	2,655,854	249	0.263	1.660
Sep 25, 2026	42.58	42.75	41.94	42.51	+0.41	2,401,915	242	0.248	1.660
Sep 24, 2026	42.71	43.04	41.52	42.10	-0.70	4,000,980	249	0.287	1.660
Sep 23, 2026	43.18	43.24	42.75	42.80	-0.44	2,611,866	203	0.265	1.660
Sep 22, 2026	42.78	43.33	42.66	43.24	+1.09	3,373,521	603	0.259	1.660
Sep 21, 2026	42.37	42.46	41.87	42.15	+0.25	3,125,596	680	0.269	1.660
Sep 18, 2026	42.12	42.29	41.82	41.90	-0.48	5,366,817	2,693	0.283	1.660
Sep 17, 2026	42.54	42.75	42.13	42.38	+0.41	2,888,443	367	0.295	1.659
Sep 16, 2026	42.61	42.87	41.70	41.97	-0.49	2,878,859	297	0.299	1.660
Sep 15, 2026	42.31	42.66	41.98	42.46	+0.21	2,944,281	425	0.276	1.660
Sep 14, 2026	42.15	42.58	42.06	42.25	-0.09	4,580,411	509	0.300	1.660
Sep 11, 2026	43.70	43.70	42.27	42.35	-0.66	2,119,671	1,189	0.246	1.660
Sep 10, 2026	43.01	43.18	42.51	43.00	-0.13	2,811,839	317	0.303	1.659
Sep 9, 2026	44.01	44.32	43.04	43.13	-1.21	3,658,375	717	0.275	1.659
Sep 8, 2026	44.73	44.99	44.32	44.34	+0.00	2,617,122	471	0.324	1.659
Sep 4, 2026	45.00	45.48	44.87	45.15	-0.74	2,496,627	470	0.272	1.656
Sep 3, 2026	46.74	46.93	45.48	45.89	-0.79	3,197,218	2,279	0.206	1.656
Sep 2, 2026	46.00	46.95	45.94	46.68	+0.86	2,647,626	369	0.227	1.656
Sep 1, 2026	45.99	46.15	45.48	45.82	-0.07	2,427,118	295	0.292	1.656
Aug 31, 2026	46.34	46.53	45.83	45.89	-0.78	3,767,904	242	0.243	1.659
Aug 28, 2026	47.00	47.19	46.50	46.67	+0.15	2,638,385	170	0.253	1.659
Aug 27, 2026	46.48	47.16	46.25	46.52	-0.63	3,109,015	348	0.273	1.659
Aug 26, 2026	47.23	47.76	47.12	47.15	-0.12	2,652,988	342	0.270	1.659
Aug 25, 2026	47.99	48.06	47.02	47.27	-0.64	3,397,621	333	0.284	1.659
Aug 24, 2026	48.71	48.94	47.58	47.91	-0.68	5,009,821	571	0.264	1.659
Aug 21, 2026	48.23	48.77	47.93	48.59	+0.78	2,973,067	3,652	0.239	1.659
Aug 20, 2026	46.64	48.28	46.60	47.81	+0.36	4,312,201	605	0.266	1.659
Aug 19, 2026	46.47	47.49	46.44	47.45	+1.59	3,052,548	488	0.236	1.659
Aug 18, 2026	45.86	46.34	45.69	45.86	+0.33	3,602,554	258	0.291	1.658
Aug 17, 2026	45.06	45.62	44.81	45.53	-0.50	2,972,278	524	0.309	1.659
Aug 14, 2026	46.00	46.30	45.69	46.03	-0.35	3,249,063	802	0.281	1.659
Aug 13, 2026	47.00	47.09	45.68	46.38	-0.18	4,441,113	639	0.289	1.664
Aug 12, 2026	48.00	48.00	45.90	46.56	-0.84	5,749,362	1,782	0.357	1.664
Aug 11, 2026	46.80	47.58	46.55	47.40	+0.29	6,014,121	1,378	0.460	1.664
Aug 10, 2026	47.39	47.39	46.87	47.11	-0.75	2,367,262	353	0.440	1.664

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 2, 2007	Apr 9, 2007	0.55	2.19	0.00%

Split History

Split Date	Factor	Announced
No splits on record.