Amrize Ltd (AMRZ)
NYSE: AMRZ
· Real-Time Price · USD
53.64
1.40 (2.68%)
At close: Sep 05, 2025, 3:59 PM
54.89
2.34%
After-hours: Sep 05, 2025, 07:56 PM EDT
AMRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 52.68 | 53.73 | 52.58 | 53.64 | 53.64 | 2.68% | 3,718,251 |
| Sep 4, 2025 | 51.87 | 52.24 | 51.38 | 52.24 | 52.24 | 0.75% | 1,382,300 |
| Sep 3, 2025 | 52.78 | 53.11 | 51.85 | 51.85 | 51.85 | -1.56% | 2,398,405 |
| Sep 2, 2025 | 51.02 | 52.68 | 50.83 | 52.67 | 52.67 | 1.27% | 2,542,100 |
| Aug 29, 2025 | 52.24 | 52.67 | 51.92 | 52.01 | 52.01 | -0.08% | 1,882,900 |
| Aug 28, 2025 | 52.06 | 52.31 | 51.74 | 52.05 | 52.05 | 0.17% | 1,074,000 |
| Aug 27, 2025 | 52.00 | 52.24 | 51.43 | 51.96 | 51.96 | 0.00% | 1,808,900 |
| Aug 26, 2025 | 51.19 | 52.21 | 51.13 | 51.96 | 51.96 | 1.58% | 1,691,700 |
| Aug 25, 2025 | 50.91 | 51.70 | 50.77 | 51.15 | 51.15 | -0.18% | 2,168,400 |
| Aug 22, 2025 | 49.53 | 51.51 | 49.41 | 51.24 | 51.24 | 3.64% | 1,589,300 |
| Aug 21, 2025 | 48.65 | 49.48 | 48.65 | 49.44 | 49.44 | 0.28% | 1,847,733 |
| Aug 20, 2025 | 50.41 | 50.51 | 49.05 | 49.30 | 49.30 | -3.26% | 2,363,137 |
| Aug 19, 2025 | 50.34 | 50.98 | 50.12 | 50.96 | 50.96 | 0.93% | 1,682,128 |
| Aug 18, 2025 | 51.07 | 51.15 | 50.48 | 50.49 | 50.49 | -1.73% | 1,755,400 |
| Aug 15, 2025 | 51.88 | 52.32 | 51.38 | 51.38 | 51.38 | -0.19% | 1,658,323 |
| Aug 14, 2025 | 51.51 | 51.92 | 51.08 | 51.48 | 51.48 | -0.16% | 2,486,522 |
| Aug 13, 2025 | 49.98 | 51.60 | 49.90 | 51.56 | 51.56 | 6.16% | 4,170,000 |
| Aug 12, 2025 | 46.82 | 48.60 | 46.81 | 48.57 | 48.57 | 2.55% | 2,896,400 |
| Aug 11, 2025 | 47.68 | 48.03 | 47.34 | 47.36 | 47.36 | -0.65% | 2,765,949 |
| Aug 8, 2025 | 46.65 | 47.78 | 46.37 | 47.67 | 47.67 | 2.19% | 4,366,300 |