Amrize Ltd Ordinary Shares (AMRZ)

40.52
+0.08 (0.20%)
NYSE· Last Trade: Sep 11th, 5:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/10/202640.7441.0139.7440.445,900,50840.44
9/09/202641.8041.9440.9240.975,401,53740.97
9/08/202643.4143.4841.9041.956,129,29041.95
9/04/202643.8644.0743.5143.823,363,12643.82
9/03/202643.6044.1142.6044.016,594,04644.01
9/02/202641.6943.0741.6142.976,742,89742.97
9/01/202643.2743.6442.7242.813,825,92642.81
8/31/202644.4444.5043.6643.703,090,90243.70
8/28/202644.7545.1044.2044.672,566,66644.67
8/27/202644.8145.0644.2244.292,464,49844.29
8/26/202645.1045.4144.6244.743,221,79344.74
8/25/202644.4744.4743.6944.255,206,94444.25
8/24/202645.8246.2544.8445.183,088,04145.18
8/21/202645.1545.9045.1345.685,181,62045.68
8/20/202645.2045.7344.6044.623,632,23844.62
8/19/202645.2746.0645.0745.263,771,62345.26
8/18/202644.8645.1144.3044.634,094,84844.63
8/17/202646.5746.8145.6645.734,180,34745.62
8/14/202646.9147.0446.4746.692,339,23146.58
8/13/202646.6947.0846.2146.752,749,68546.64
8/12/202647.7047.7046.3746.373,664,68846.26
8/11/202646.7747.7446.4347.604,814,75247.49
8/10/202647.1047.7446.0346.296,686,14946.18
8/07/202647.5048.7846.3046.649,533,80146.53
8/06/202652.2852.4450.8251.224,599,16351.10
8/05/202652.1353.0151.8652.882,902,88752.75
8/04/202651.8652.1351.1851.853,325,61451.73
8/03/202649.5051.1949.5051.082,798,42550.96
7/31/202649.3349.5948.6148.912,230,94048.79
7/30/202651.0451.0449.3749.603,821,30449.48
7/29/202650.2150.4249.2049.462,608,51949.34
7/28/202650.2151.0049.9150.371,940,70550.25
7/27/202650.1150.4949.6449.961,703,77449.84
7/24/202648.5649.3848.1949.252,524,30249.13
7/23/202648.6849.0248.2848.352,479,12248.23
7/22/202649.0650.4149.0649.562,820,46749.44
7/21/202649.1349.2948.3548.694,703,06048.57
7/20/202650.2350.3948.6348.793,065,89848.67
7/17/202651.0651.8149.7349.741,905,41349.62
7/16/202650.7751.5150.6551.181,686,65551.06
7/15/202649.9550.9449.8550.752,560,26250.63
7/14/202650.4851.2549.6949.772,758,28149.65
7/13/202650.9951.1949.0149.103,684,56848.98
7/10/202650.5551.2450.3650.751,955,18850.63
7/09/202649.7250.4349.4450.283,140,67450.16
7/08/202650.0650.4749.3749.452,785,98849.33
7/07/202653.3753.3750.3050.944,153,39950.82
7/06/202653.9754.3552.9754.011,690,70653.88
7/02/202653.2154.0753.0953.641,986,91653.51
7/01/202652.3553.2452.1452.731,882,46052.60
6/30/202654.0254.1752.4853.302,484,71853.17
6/29/202653.9554.0352.7353.153,583,39853.02
6/26/202655.0156.0254.4855.872,935,64255.74
6/25/202655.3556.4455.2955.882,895,17855.75
6/24/202653.1054.9953.0154.532,698,03754.40
6/23/202652.5053.8552.4552.802,113,78952.67
6/22/202653.2754.4752.7753.643,385,18853.51
6/18/202654.2956.6354.2955.353,536,00855.22
6/17/202655.9356.9954.2154.244,343,60454.11
6/16/202654.0255.9954.0255.623,524,70155.49
6/15/202654.5155.5953.9154.022,930,46953.89
6/12/202653.0453.2752.0053.172,146,86053.04