Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,040.00
+157.00 (4.04%)
At close: Apr 3, 2026
TLV:AMRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3,993.00 | 4,040.00 | 3,780.00 | 4,040.00 | 4,040.00 | 4.04% | 32,955 |
| Mar 31, 2026 | 3,851.00 | 3,929.00 | 3,766.00 | 3,883.00 | 3,883.00 | 0.83% | 101,639 |
| Mar 30, 2026 | 4,089.00 | 4,089.00 | 3,674.00 | 3,851.00 | 3,851.00 | -0.44% | 101,354 |
| Mar 27, 2026 | 3,915.00 | 3,918.00 | 3,808.00 | 3,868.00 | 3,868.00 | -2.00% | 62,857 |
| Mar 26, 2026 | 3,853.00 | 4,067.00 | 3,785.00 | 3,947.00 | 3,947.00 | 2.44% | 61,005 |
| Mar 25, 2026 | 3,921.00 | 4,034.00 | 3,800.00 | 3,853.00 | 3,853.00 | -1.73% | 45,567 |
| Mar 24, 2026 | 4,149.00 | 4,149.00 | 3,871.00 | 3,921.00 | 3,921.00 | -3.64% | 106,354 |
| Mar 23, 2026 | 4,000.00 | 4,147.00 | 3,812.00 | 4,069.00 | 4,069.00 | 1.12% | 93,202 |
| Mar 20, 2026 | 4,023.00 | 4,040.00 | 3,961.00 | 4,024.00 | 4,024.00 | 0.02% | 38,740 |
| Mar 19, 2026 | 4,247.00 | 4,247.00 | 3,925.00 | 4,023.00 | 4,023.00 | -3.96% | 111,169 |
| Mar 18, 2026 | 3,940.00 | 4,193.00 | 3,909.00 | 4,189.00 | 4,189.00 | 6.32% | 116,427 |
| Mar 17, 2026 | 3,746.00 | 3,949.00 | 3,648.00 | 3,940.00 | 3,940.00 | 5.18% | 129,965 |
| Mar 16, 2026 | 3,969.00 | 3,969.00 | 3,706.00 | 3,746.00 | 3,746.00 | -3.95% | 74,313 |
| Mar 13, 2026 | 3,966.00 | 4,045.00 | 3,867.00 | 3,900.00 | 3,900.00 | -1.66% | 116,120 |
| Mar 12, 2026 | 4,092.00 | 4,092.00 | 3,860.00 | 3,966.00 | 3,966.00 | -3.08% | 193,729 |
| Mar 11, 2026 | 4,200.00 | 4,200.00 | 3,864.00 | 4,092.00 | 4,092.00 | -2.57% | 188,291 |
| Mar 10, 2026 | 4,478.00 | 4,546.00 | 4,138.00 | 4,200.00 | 4,200.00 | -6.21% | 96,582 |
| Mar 9, 2026 | 4,719.00 | 4,719.00 | 4,350.00 | 4,478.00 | 4,478.00 | -5.11% | 88,301 |
| Mar 6, 2026 | 4,786.00 | 4,786.00 | 4,582.00 | 4,719.00 | 4,719.00 | -0.02% | 52,561 |
| Mar 5, 2026 | 4,532.00 | 4,795.00 | 4,461.00 | 4,720.00 | 4,720.00 | 4.15% | 320,523 |
| Mar 4, 2026 | 4,798.00 | 4,798.00 | 4,450.00 | 4,532.00 | 4,532.00 | -4.23% | 57,148 |
| Mar 2, 2026 | 4,640.00 | 4,898.00 | 4,633.00 | 4,732.00 | 4,732.00 | 3.00% | 182,288 |
| Feb 27, 2026 | 4,796.00 | 4,939.00 | 4,594.00 | 4,594.00 | 4,594.00 | -4.21% | 870,115 |
| Feb 26, 2026 | 4,764.00 | 4,999.00 | 4,618.00 | 4,796.00 | 4,796.00 | 0.67% | 68,259 |
| Feb 25, 2026 | 4,779.00 | 4,845.00 | 4,548.00 | 4,764.00 | 4,764.00 | -0.31% | 327,285 |
| Feb 24, 2026 | 4,925.00 | 4,931.00 | 4,724.00 | 4,779.00 | 4,779.00 | -2.96% | 76,752 |
| Feb 23, 2026 | 5,026.00 | 5,041.00 | 4,831.00 | 4,925.00 | 4,925.00 | -2.01% | 58,282 |
| Feb 20, 2026 | 5,230.00 | 5,230.00 | 5,026.00 | 5,026.00 | 5,026.00 | 0.08% | 66,055 |
| Feb 19, 2026 | 5,027.00 | 5,103.00 | 4,951.00 | 5,022.00 | 5,022.00 | -0.10% | 66,750 |
| Feb 18, 2026 | 5,050.00 | 5,219.00 | 4,936.00 | 5,027.00 | 5,027.00 | -0.46% | 66,703 |
| Feb 17, 2026 | 5,050.00 | 5,081.00 | 4,952.00 | 5,050.00 | 5,050.00 | - | 31,636 |
| Feb 16, 2026 | 5,070.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.96% | 60,696 |
| Feb 13, 2026 | 5,025.00 | 5,163.00 | 4,949.00 | 5,002.00 | 5,002.00 | -0.46% | 37,594 |
| Feb 12, 2026 | 5,150.00 | 5,188.00 | 5,025.00 | 5,025.00 | 5,025.00 | -2.43% | 73,019 |
| Feb 11, 2026 | 5,020.00 | 5,215.00 | 4,980.00 | 5,150.00 | 5,150.00 | 3.14% | 117,900 |
| Feb 10, 2026 | 4,820.00 | 5,060.00 | 4,813.00 | 4,993.00 | 4,993.00 | 3.59% | 44,176 |
| Feb 9, 2026 | 5,180.00 | 5,180.00 | 4,777.00 | 4,820.00 | 4,820.00 | 0.27% | 68,261 |
| Feb 6, 2026 | 4,964.00 | 4,964.00 | 4,800.00 | 4,807.00 | 4,807.00 | -3.16% | 52,762 |
| Feb 5, 2026 | 5,100.00 | 5,166.00 | 4,964.00 | 4,964.00 | 4,964.00 | -2.67% | 1,052,551 |
| Feb 4, 2026 | 5,061.00 | 5,197.00 | 5,024.00 | 5,100.00 | 5,100.00 | -1.49% | 101,936 |
| Feb 3, 2026 | 5,150.00 | 5,223.00 | 5,020.00 | 5,177.00 | 5,177.00 | 0.52% | 112,780 |
| Feb 2, 2026 | 5,077.00 | 5,252.00 | 4,936.00 | 5,150.00 | 5,150.00 | 1.44% | 56,346 |
| Jan 30, 2026 | 5,161.00 | 5,230.00 | 5,044.00 | 5,077.00 | 5,077.00 | -1.63% | 39,257 |
| Jan 29, 2026 | 5,130.00 | 5,249.00 | 5,009.00 | 5,161.00 | 5,161.00 | 0.60% | 65,673 |
| Jan 28, 2026 | 5,281.00 | 5,327.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.47% | 38,139 |
| Jan 27, 2026 | 5,285.00 | 5,361.00 | 5,247.00 | 5,260.00 | 5,260.00 | -0.47% | 39,710 |
| Jan 26, 2026 | 5,319.00 | 5,557.00 | 5,145.00 | 5,285.00 | 5,285.00 | -0.13% | 79,043 |
| Jan 23, 2026 | 5,300.00 | 5,320.00 | 5,091.00 | 5,292.00 | 5,292.00 | -0.15% | 45,853 |
| Jan 22, 2026 | 5,339.00 | 5,451.00 | 5,251.00 | 5,300.00 | 5,300.00 | -0.73% | 57,411 |
| Jan 21, 2026 | 5,420.00 | 5,495.00 | 5,258.00 | 5,339.00 | 5,339.00 | -1.49% | 96,832 |