Amrize Ltd AMRZ
NYSE · United States · Non-Energy Minerals
$36.87-0.52 (-1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.85 | -1.43% | $37.40 | $37.57 | $36.75 | 748.81K |
| 2026-09-30 | $37.39 | -0.85% | $37.87 | $37.92 | $37.35 | 3.14M |
| 2026-09-29 | $37.71 | -0.89% | $38.04 | $38.27 | $37.18 | 3.44M |
| 2026-09-28 | $38.05 | -0.44% | $38.00 | $38.38 | $37.49 | 3.70M |
| 2026-09-25 | $38.22 | +2.66% | $37.89 | $38.67 | $37.58 | 3.58M |
| 2026-09-24 | $37.23 | -1.77% | $37.81 | $38.08 | $36.87 | 4.60M |
| 2026-09-23 | $37.90 | -2.82% | $38.26 | $38.60 | $37.81 | 3.47M |
| 2026-09-22 | $39.00 | +1.06% | $40.05 | $40.05 | $38.54 | 4.04M |
| 2026-09-21 | $38.59 | +2.80% | $38.27 | $38.72 | $38.03 | 3.33M |
| 2026-09-18 | $37.54 | -1.70% | $37.94 | $37.94 | $37.38 | 6.16M |
| 2026-09-17 | $38.19 | -0.55% | $39.22 | $39.32 | $38.17 | 3.38M |
| 2026-09-16 | $38.40 | -2.54% | $39.45 | $39.51 | $38.19 | 3.59M |
| 2026-09-15 | $39.40 | -0.08% | $39.46 | $39.56 | $39.01 | 4.66M |
| 2026-09-14 | $39.43 | -2.69% | $39.80 | $40.22 | $39.42 | 3.74M |
| 2026-09-11 | $40.52 | +0.20% | $40.89 | $40.94 | $40.42 | 3.65M |
| 2026-09-10 | $40.44 | -1.29% | $40.74 | $41.01 | $39.74 | 5.90M |
| 2026-09-09 | $40.97 | -2.34% | $41.80 | $41.94 | $40.92 | 5.40M |
| 2026-09-08 | $41.95 | -4.27% | $43.41 | $43.49 | $41.90 | 6.13M |
| 2026-09-04 | $43.82 | -0.43% | $43.86 | $44.07 | $43.51 | 3.36M |
| 2026-09-03 | $44.01 | +2.42% | $43.60 | $44.11 | $42.60 | 6.59M |
| 2026-09-02 | $42.97 | +0.37% | $41.69 | $43.07 | $41.61 | 6.74M |
| 2026-09-01 | $42.81 | -2.04% | $43.27 | $43.64 | $42.72 | 3.83M |
| 2026-08-31 | $43.70 | -2.17% | $44.44 | $44.50 | $43.67 | 3.09M |
| 2026-08-28 | $44.67 | +0.86% | $44.75 | $45.10 | $44.20 | 2.57M |
| 2026-08-27 | $44.29 | -1.01% | $44.81 | $45.06 | $44.22 | 2.46M |
| 2026-08-26 | $44.74 | +1.11% | $45.10 | $45.40 | $44.62 | 3.22M |
| 2026-08-25 | $44.25 | -2.06% | $44.47 | $44.47 | $43.69 | 5.21M |
| 2026-08-24 | $45.18 | -1.09% | $45.82 | $46.25 | $44.83 | 3.09M |
| 2026-08-21 | $45.68 | +2.38% | $45.15 | $45.90 | $45.13 | 5.18M |
| 2026-08-20 | $44.62 | -1.41% | $45.20 | $45.73 | $44.60 | 3.63M |
| 2026-08-19 | $45.26 | +1.41% | $45.27 | $46.06 | $45.07 | 3.77M |
| 2026-08-18 | $44.63 | -2.41% | $44.86 | $45.11 | $44.30 | 4.10M |
| 2026-08-17 | $45.73 | -2.06% | $46.57 | $46.81 | $45.65 | 4.18M |
| 2026-08-14 | $46.69 | -0.13% | $46.91 | $47.04 | $46.47 | 2.34M |
| 2026-08-13 | $46.75 | +0.82% | $46.69 | $47.08 | $46.21 | 2.75M |
| 2026-08-12 | $46.37 | -2.58% | $47.70 | $47.70 | $46.37 | 3.66M |
| 2026-08-11 | $47.60 | +2.83% | $46.77 | $47.74 | $46.43 | 4.81M |
| 2026-08-10 | $46.29 | -0.75% | $47.10 | $47.74 | $46.03 | 6.69M |
| 2026-08-07 | $46.64 | -8.94% | $47.50 | $48.78 | $46.31 | 9.53M |
| 2026-08-06 | $51.22 | -3.14% | $52.28 | $52.44 | $50.82 | 4.60M |
| 2026-08-05 | $52.88 | +1.99% | $52.13 | $53.01 | $51.86 | 2.90M |
| 2026-08-04 | $51.85 | +1.51% | $51.86 | $52.13 | $51.18 | 3.33M |
| 2026-08-03 | $51.08 | +4.44% | $49.50 | $51.19 | $49.50 | 2.80M |
| 2026-07-31 | $48.91 | -1.39% | $49.33 | $49.58 | $48.61 | 2.23M |
| 2026-07-30 | $49.60 | +0.28% | $51.04 | $51.04 | $49.37 | 3.82M |
| 2026-07-29 | $49.46 | -1.81% | $50.21 | $50.42 | $49.20 | 2.61M |
| 2026-07-28 | $50.37 | +0.82% | $50.21 | $51.00 | $49.90 | 1.94M |
| 2026-07-27 | $49.96 | +1.44% | $50.11 | $50.49 | $49.64 | 1.70M |
| 2026-07-24 | $49.25 | +1.86% | $48.56 | $49.38 | $48.19 | 2.52M |
| 2026-07-23 | $48.35 | -2.44% | $48.68 | $49.02 | $48.28 | 2.48M |
| 2026-07-22 | $49.56 | +1.79% | $49.06 | $50.41 | $49.06 | 2.82M |
| 2026-07-21 | $48.69 | -0.20% | $49.13 | $49.29 | $48.35 | 4.70M |
| 2026-07-20 | $48.79 | -1.91% | $50.23 | $50.39 | $48.63 | 3.07M |
| 2026-07-17 | $49.74 | -2.81% | $51.06 | $51.81 | $49.73 | 1.91M |
| 2026-07-16 | $51.18 | +0.85% | $50.77 | $51.51 | $50.65 | 1.69M |
| 2026-07-15 | $50.75 | +1.97% | $49.95 | $50.94 | $49.85 | 2.56M |
| 2026-07-14 | $49.77 | +1.36% | $50.48 | $51.25 | $49.69 | 2.76M |
| 2026-07-13 | $49.10 | -3.25% | $50.99 | $51.19 | $49.01 | 3.68M |
| 2026-07-10 | $50.75 | +0.93% | $50.55 | $51.24 | $50.36 | 1.96M |
| 2026-07-09 | $50.28 | +1.68% | $49.72 | $50.43 | $49.44 | 3.14M |
| 2026-07-08 | $49.45 | -2.93% | $50.06 | $50.47 | $49.37 | 2.79M |
| 2026-07-07 | $50.94 | -5.68% | $53.37 | $53.37 | $50.30 | 4.15M |
| 2026-07-06 | $54.01 | +0.69% | $53.97 | $54.35 | $52.97 | 1.69M |
| 2026-07-02 | $53.64 | +1.73% | $53.21 | $54.07 | $53.09 | 1.99M |
| 2026-07-01 | $52.73 | -1.07% | $52.35 | $53.24 | $52.14 | 1.88M |
| 2026-06-30 | $53.30 | +0.28% | $54.02 | $54.17 | $52.48 | 2.48M |
| 2026-06-29 | $53.15 | -4.87% | $53.95 | $54.03 | $52.72 | 3.58M |
| 2026-06-26 | $55.87 | -0.02% | $55.01 | $56.02 | $54.48 | 2.94M |
| 2026-06-25 | $55.88 | +2.48% | $55.35 | $56.44 | $55.29 | 2.90M |
| 2026-06-24 | $54.53 | +3.28% | $53.10 | $54.99 | $53.01 | 2.70M |
| 2026-06-23 | $52.80 | -1.57% | $52.50 | $53.85 | $52.45 | 2.11M |
| 2026-06-22 | $53.64 | -3.09% | $53.27 | $54.47 | $52.77 | 3.39M |
| 2026-06-18 | $55.35 | +2.05% | $54.29 | $56.63 | $54.29 | 3.54M |
| 2026-06-17 | $54.24 | -2.48% | $55.93 | $56.99 | $54.21 | 4.34M |
| 2026-06-16 | $55.62 | +2.96% | $54.02 | $55.99 | $54.02 | 3.52M |
| 2026-06-15 | $54.02 | +1.60% | $54.51 | $55.59 | $53.91 | 2.93M |
| 2026-06-12 | $53.17 | +1.61% | $53.04 | $53.27 | $52.00 | 2.15M |
| 2026-06-11 | $52.33 | +3.60% | $50.59 | $52.47 | $50.41 | 2.20M |
| 2026-06-10 | $50.51 | -4.14% | $52.45 | $53.14 | $50.48 | 3.73M |
| 2026-06-09 | $52.69 | +3.72% | $52.05 | $52.77 | $50.89 | 2.50M |
| 2026-06-08 | $50.80 | -5.19% | $53.12 | $53.32 | $50.77 | 6.11M |
| 2026-06-05 | $53.58 | -1.43% | $53.92 | $54.02 | $53.10 | 4.30M |
| 2026-06-04 | $54.36 | +0.95% | $54.39 | $54.60 | $53.76 | 3.41M |
| 2026-06-03 | $53.85 | -0.92% | $53.65 | $54.34 | $53.30 | 3.35M |
| 2026-06-02 | $54.35 | +1.04% | $53.58 | $54.68 | $53.54 | 2.59M |
| 2026-06-01 | $53.79 | -1.10% | $53.30 | $53.94 | $52.72 | 4.49M |
| 2026-05-29 | $54.39 | +2.87% | $53.36 | $54.50 | $53.15 | 10.70M |
| 2026-05-28 | $52.87 | -0.43% | $52.71 | $53.34 | $52.24 | 3.11M |
| 2026-05-27 | $53.10 | +3.21% | $52.45 | $53.28 | $52.39 | 2.64M |
| 2026-05-26 | $51.45 | +3.00% | $50.26 | $51.46 | $50.11 | 1.79M |