Amrize Ltd Ordinary Shares (AMRZ)

Last Price55.18

Change-0.84 (-1.50%)

NYSE · Last Trade: Apr 1st, 6:34 PM EDT

Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	56.33	56.53	55.16	55.18	3,318,792	55.18
3/31/2026	54.74	56.12	54.08	56.02	3,163,551	56.02
3/30/2026	54.49	54.49	53.40	53.82	1,580,930	53.82
3/27/2026	54.68	54.85	53.73	53.80	1,776,494	53.80
3/26/2026	55.68	56.64	55.08	55.20	3,088,714	55.20
3/25/2026	56.54	56.69	55.38	56.12	1,606,897	56.12
3/24/2026	54.36	55.66	54.19	55.31	2,843,698	55.31
3/23/2026	54.58	56.06	54.25	55.26	2,421,113	55.26
3/20/2026	54.39	54.50	52.28	52.56	3,746,950	52.56
3/19/2026	53.54	54.23	53.09	54.14	3,301,823	54.14
3/18/2026	55.81	56.33	54.59	54.65	3,289,222	54.65
3/17/2026	57.07	57.12	56.15	56.42	2,536,204	56.42
3/16/2026	55.99	56.71	55.13	56.35	3,244,578	56.35
3/13/2026	55.39	55.94	54.83	55.55	3,805,571	55.55
3/12/2026	57.09	57.66	56.01	56.30	4,909,221	56.30
3/11/2026	59.03	59.13	57.64	58.21	2,260,731	58.21
3/10/2026	59.33	60.11	58.25	59.17	3,347,737	59.17
3/09/2026	57.23	59.05	55.66	58.91	5,360,948	58.91
3/06/2026	59.64	59.84	58.05	58.12	4,039,751	58.12
3/05/2026	61.59	62.39	60.63	61.51	4,411,300	61.51
3/04/2026	61.94	62.98	61.66	62.73	3,748,767	62.73
3/03/2026	61.46	62.25	60.33	61.78	3,503,097	61.78
3/02/2026	62.97	63.89	62.55	63.77	2,370,291	63.77
2/27/2026	64.12	65.24	63.11	64.99	4,027,242	64.99
2/26/2026	63.08	64.26	63.01	64.16	3,364,394	64.16
2/25/2026	65.66	65.90	63.38	63.39	3,607,776	63.39
2/24/2026	64.25	65.94	64.25	65.86	3,273,372	65.86
2/23/2026	65.65	65.72	62.99	63.63	3,114,087	63.63
2/20/2026	64.30	65.26	63.89	65.13	3,668,795	65.13
2/19/2026	62.54	64.13	62.52	63.92	4,357,420	63.92
2/18/2026	61.04	64.83	60.76	63.70	9,975,635	63.70
2/17/2026	56.60	57.97	56.13	57.39	4,501,604	57.39
2/13/2026	58.33	59.23	57.98	58.83	3,169,197	58.83
2/12/2026	58.16	59.05	57.84	58.39	2,505,987	58.39
2/11/2026	60.04	60.57	58.79	58.94	3,415,052	58.94
2/10/2026	59.51	60.26	59.01	60.16	4,041,679	60.16
2/09/2026	59.00	59.88	58.55	59.39	4,445,805	59.39
2/06/2026	56.50	58.47	56.11	58.41	4,208,549	58.41
2/05/2026	55.82	56.09	54.55	55.60	6,038,995	55.60
2/04/2026	54.29	56.37	54.20	56.14	3,743,098	56.14
2/03/2026	52.50	54.35	52.38	54.00	5,411,790	54.00
2/02/2026	52.77	53.61	52.42	52.94	2,537,228	52.94
1/30/2026	53.10	53.44	52.51	52.62	7,648,118	52.62
1/29/2026	53.94	54.35	52.77	54.16	3,630,701	54.16
1/28/2026	53.46	54.02	53.05	53.64	2,654,625	53.64
1/27/2026	54.34	54.96	54.04	54.20	1,471,601	54.20
1/26/2026	55.04	55.38	54.46	54.48	2,026,042	54.48
1/23/2026	54.73	55.07	53.53	54.24	3,464,781	54.24
1/22/2026	54.45	55.07	54.31	54.82	1,744,121	54.82
1/21/2026	53.21	53.72	52.93	53.63	2,235,982	53.63
1/20/2026	53.51	53.92	52.80	52.93	2,587,091	52.93
1/16/2026	54.72	54.80	54.20	54.53	1,527,470	54.53
1/15/2026	54.87	55.10	54.41	54.52	2,230,816	54.52
1/14/2026	55.50	55.82	54.21	54.60	4,221,544	54.60
1/13/2026	56.41	56.57	55.80	56.44	3,963,090	56.44
1/12/2026	57.03	58.11	56.97	57.71	2,991,396	57.71
1/09/2026	55.34	57.36	55.29	57.32	3,170,580	57.32
1/08/2026	53.17	55.34	52.91	55.27	3,919,038	55.27
1/07/2026	56.42	57.40	54.38	54.44	3,546,938	54.44
1/06/2026	56.16	56.44	55.30	55.83	2,620,205	55.83
1/05/2026	55.00	56.71	54.94	56.30	2,419,043	56.30
1/02/2026	54.71	55.44	54.08	55.43	1,403,522	55.43