Amrize Ltd (AMRZ)
NYSE: AMRZ
· Real-Time Price · USD
51.49
-0.07 (-0.14%)
At close: Aug 14, 2025, 3:59 PM
52.00
0.99%
After-hours: Aug 14, 2025, 07:55 PM EDT
AMRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.51 | 51.92 | 51.08 | 51.48 | 51.48 | -0.16% | 2,473,884 |
| 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 |
| Aug 7, 2025 | 44.74 | 47.82 | 44.12 | 46.65 | 46.65 | -6.72% | 9,773,100 |
| Aug 6, 2025 | 49.76 | 50.08 | 49.07 | 50.01 | 50.01 | -0.36% | 3,424,900 |
| Aug 5, 2025 | 50.59 | 50.60 | 49.82 | 50.19 | 50.19 | -1.16% | 1,525,919 |
| Aug 4, 2025 | 50.72 | 50.84 | 50.24 | 50.78 | 50.78 | -0.45% | 1,971,000 |
| Aug 1, 2025 | 50.62 | 51.23 | 50.24 | 51.01 | 51.01 | -0.22% | 2,282,800 |
| Jul 31, 2025 | 51.07 | 51.70 | 50.06 | 51.12 | 51.12 | -1.73% | 3,412,100 |
| Jul 30, 2025 | 52.43 | 52.72 | 51.66 | 52.02 | 52.02 | -0.06% | 1,646,100 |
| Jul 29, 2025 | 51.81 | 52.16 | 51.49 | 52.05 | 52.05 | 1.80% | 1,791,700 |
| Jul 28, 2025 | 51.40 | 51.49 | 50.73 | 51.13 | 51.13 | -0.41% | 2,008,700 |
| Jul 25, 2025 | 50.96 | 51.49 | 50.96 | 51.34 | 51.34 | 0.41% | 1,278,600 |
| Jul 24, 2025 | 50.97 | 51.28 | 50.75 | 51.13 | 51.13 | -0.66% | 1,850,100 |
| Jul 23, 2025 | 50.35 | 51.72 | 50.24 | 51.47 | 51.47 | 2.37% | 4,135,118 |
| Jul 22, 2025 | 49.44 | 50.56 | 49.39 | 50.28 | 50.28 | 1.21% | 2,277,400 |
| Jul 21, 2025 | 49.45 | 49.88 | 49.29 | 49.68 | 49.68 | 0.16% | 2,390,300 |
| Jul 18, 2025 | 50.70 | 50.70 | 49.60 | 49.60 | 49.60 | -1.74% | 2,767,700 |