Amrize Ltd Ordinary Shares (AMRZ)
52.15
+0.09 (0.18%)
NYSE · Last Trade: Aug 29th, 1:20 PM EDT
Historical Prices For Amrize Ltd Ordinary Shares (AMRZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/28/2025 | 52.06 | 52.31 | 51.74 | 52.05 | 1,073,998 | 52.05 |
| 8/27/2025 | 52.00 | 52.24 | 51.43 | 51.96 | 1,808,903 | 51.96 |
| 8/26/2025 | 51.19 | 52.21 | 51.13 | 51.96 | 1,691,653 | 51.96 |
| 8/25/2025 | 50.91 | 51.70 | 50.77 | 51.15 | 2,168,383 | 51.15 |
| 8/22/2025 | 49.53 | 51.51 | 49.41 | 51.24 | 1,589,325 | 51.24 |
| 8/21/2025 | 48.65 | 49.48 | 48.65 | 49.44 | 1,847,743 | 49.44 |
| 8/20/2025 | 50.41 | 50.51 | 49.05 | 49.30 | 2,363,137 | 49.30 |
| 8/19/2025 | 50.34 | 50.98 | 50.12 | 50.96 | 1,682,121 | 50.96 |
| 8/18/2025 | 51.07 | 51.15 | 50.48 | 50.49 | 1,754,589 | 50.49 |
| 8/15/2025 | 51.88 | 52.32 | 51.38 | 51.38 | 1,658,323 | 51.38 |
| 8/14/2025 | 51.51 | 51.92 | 51.08 | 51.48 | 2,486,452 | 51.48 |
| 8/13/2025 | 49.98 | 51.60 | 49.90 | 51.56 | 4,170,099 | 51.56 |
| 8/12/2025 | 46.82 | 48.60 | 46.81 | 48.57 | 2,910,880 | 48.57 |
| 8/11/2025 | 47.68 | 48.03 | 47.34 | 47.36 | 2,765,949 | 47.36 |
| 8/08/2025 | 46.65 | 47.78 | 46.37 | 47.67 | 4,366,289 | 47.67 |
| 8/07/2025 | 44.74 | 47.82 | 44.12 | 46.65 | 9,773,162 | 46.65 |
| 8/06/2025 | 49.76 | 50.08 | 49.07 | 50.01 | 3,424,659 | 50.01 |
| 8/05/2025 | 50.59 | 50.60 | 49.82 | 50.19 | 1,525,934 | 50.19 |
| 8/04/2025 | 50.72 | 50.84 | 50.24 | 50.78 | 1,972,528 | 50.78 |
| 8/01/2025 | 50.62 | 51.23 | 50.23 | 51.01 | 2,282,825 | 51.01 |
| 7/31/2025 | 51.07 | 51.70 | 50.06 | 51.12 | 3,410,906 | 51.12 |
| 7/30/2025 | 52.43 | 52.73 | 51.66 | 52.02 | 1,646,165 | 52.02 |
| 7/29/2025 | 51.81 | 52.16 | 51.48 | 52.05 | 1,791,801 | 52.05 |
| 7/28/2025 | 51.40 | 51.48 | 50.73 | 51.13 | 2,116,424 | 51.13 |
| 7/25/2025 | 50.96 | 51.49 | 50.96 | 51.34 | 1,278,588 | 51.34 |
| 7/24/2025 | 50.97 | 51.28 | 50.75 | 51.13 | 1,850,083 | 51.13 |
| 7/23/2025 | 50.35 | 51.72 | 50.24 | 51.47 | 5,960,058 | 51.47 |
| 7/22/2025 | 49.44 | 50.56 | 49.39 | 50.28 | 2,277,369 | 50.28 |
| 7/21/2025 | 49.45 | 49.88 | 49.29 | 49.68 | 2,390,305 | 49.68 |
| 7/18/2025 | 50.70 | 50.70 | 49.60 | 49.60 | 2,768,003 | 49.60 |
| 7/17/2025 | 50.46 | 50.77 | 50.01 | 50.48 | 3,287,897 | 50.48 |
| 7/16/2025 | 51.20 | 51.20 | 50.42 | 50.96 | 3,569,210 | 50.96 |
| 7/15/2025 | 50.99 | 51.27 | 50.55 | 51.02 | 2,599,455 | 51.02 |
| 7/14/2025 | 50.25 | 50.59 | 50.07 | 50.57 | 1,411,199 | 50.57 |
| 7/11/2025 | 50.77 | 51.34 | 50.30 | 50.40 | 2,651,346 | 50.40 |
| 7/10/2025 | 50.95 | 51.24 | 50.66 | 50.98 | 3,787,965 | 50.98 |
| 7/09/2025 | 50.24 | 51.38 | 50.14 | 51.29 | 3,215,716 | 51.29 |
| 7/08/2025 | 50.19 | 50.66 | 49.87 | 50.15 | 1,987,308 | 50.15 |
| 7/07/2025 | 49.98 | 50.75 | 49.80 | 50.54 | 3,619,297 | 50.54 |
| 7/03/2025 | 49.66 | 50.12 | 49.20 | 49.89 | 1,638,416 | 49.89 |
| 7/02/2025 | 49.13 | 0.00 | 49.95 | 49.95 | 1,934,303 | 49.95 |