Amram Avraham Construction Company Ltd (TLV:AMRM)
3,887.00
-25.00 (-0.64%)
At close: Aug 4, 2025, 5:14 PM IDT
TLV:AMRM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 3,887.00 | 3,921.00 | 3,278.00 | 3,563.00 | 3,563.00 | -8.34% | 300,153 |
Aug 4, 2025 | 3,824.00 | 3,905.00 | 3,824.00 | 3,887.00 | 3,887.00 | -0.64% | 34,242 |
Jul 31, 2025 | 3,913.00 | 3,942.00 | 3,867.00 | 3,912.00 | 3,912.00 | -0.03% | 37,141 |
Jul 30, 2025 | 3,921.00 | 3,940.00 | 3,864.00 | 3,913.00 | 3,913.00 | -0.20% | 65,148 |
Jul 29, 2025 | 3,866.00 | 3,936.00 | 3,843.00 | 3,921.00 | 3,921.00 | 1.42% | 32,125 |
Jul 28, 2025 | 3,982.00 | 4,012.00 | 3,817.00 | 3,866.00 | 3,866.00 | -2.91% | 79,160 |
Jul 27, 2025 | 4,000.00 | 4,057.00 | 3,942.00 | 3,982.00 | 3,982.00 | -1.41% | 27,120 |
Jul 24, 2025 | 4,020.00 | 4,079.00 | 4,009.00 | 4,039.00 | 4,039.00 | -0.64% | 54,633 |
Jul 23, 2025 | 4,009.00 | 4,095.00 | 4,009.00 | 4,065.00 | 4,065.00 | 1.40% | 41,988 |
Jul 22, 2025 | 4,024.00 | 4,080.00 | 3,981.00 | 4,009.00 | 4,009.00 | -0.37% | 58,111 |
Jul 21, 2025 | 3,989.00 | 4,024.00 | 3,927.00 | 4,024.00 | 4,024.00 | 0.88% | 48,173 |
Jul 20, 2025 | 3,900.00 | 3,989.00 | 3,859.00 | 3,989.00 | 3,989.00 | 2.28% | 16,859 |
Jul 17, 2025 | 3,885.00 | 3,979.00 | 3,878.00 | 3,900.00 | 3,900.00 | 0.39% | 64,572 |
Jul 16, 2025 | 3,950.00 | 3,950.00 | 3,875.00 | 3,885.00 | 3,885.00 | -1.65% | 31,308 |
Jul 15, 2025 | 3,940.00 | 3,989.00 | 3,901.00 | 3,950.00 | 3,950.00 | 0.25% | 81,090 |
Jul 14, 2025 | 3,907.00 | 3,945.00 | 3,812.00 | 3,940.00 | 3,940.00 | 0.84% | 83,943 |
Jul 13, 2025 | 3,900.00 | 3,925.00 | 3,850.00 | 3,907.00 | 3,907.00 | -1.09% | 55,336 |
Jul 10, 2025 | 3,989.00 | 4,019.00 | 3,907.00 | 3,950.00 | 3,950.00 | -0.98% | 57,170 |
Jul 9, 2025 | 3,850.00 | 3,989.00 | 3,847.00 | 3,989.00 | 3,989.00 | 3.58% | 301,812 |
Jul 8, 2025 | 3,869.00 | 3,869.00 | 3,721.00 | 3,851.00 | 3,851.00 | -0.47% | 74,546 |
Jul 7, 2025 | 3,940.00 | 3,940.00 | 3,819.00 | 3,869.00 | 3,869.00 | -1.93% | 94,162 |
Jul 6, 2025 | 4,010.00 | 4,033.00 | 3,938.00 | 3,945.00 | 3,945.00 | -1.62% | 40,649 |
Jul 3, 2025 | 3,915.00 | 4,030.00 | 3,915.00 | 4,010.00 | 4,010.00 | 2.43% | 187,984 |
Jul 2, 2025 | 3,875.00 | 3,915.00 | 3,832.00 | 3,915.00 | 3,915.00 | 1.03% | 251,226 |
Jul 1, 2025 | 3,825.00 | 3,900.00 | 3,762.00 | 3,875.00 | 3,875.00 | 1.31% | 227,527 |
Jun 30, 2025 | 3,826.00 | 3,845.00 | 3,802.00 | 3,825.00 | 3,825.00 | -0.03% | 84,035 |
Jun 29, 2025 | 3,757.00 | 3,846.00 | 3,757.00 | 3,826.00 | 3,826.00 | 1.84% | 58,119 |
Jun 26, 2025 | 3,751.00 | 3,830.00 | 3,729.00 | 3,757.00 | 3,757.00 | -1.26% | 85,858 |
Jun 25, 2025 | 3,840.00 | 3,855.00 | 3,775.00 | 3,805.00 | 3,805.00 | -0.13% | 68,388 |
Jun 24, 2025 | 3,739.00 | 3,810.00 | 3,735.00 | 3,810.00 | 3,810.00 | 3.34% | 232,297 |
Jun 23, 2025 | 3,778.00 | 3,778.00 | 3,679.00 | 3,687.00 | 3,687.00 | -2.02% | 316,790 |
Jun 22, 2025 | 3,770.00 | 3,815.00 | 3,750.00 | 3,763.00 | 3,763.00 | 0.59% | 326,030 |
Jun 19, 2025 | 3,710.00 | 3,789.00 | 3,710.00 | 3,741.00 | 3,741.00 | -4.20% | 875,257 |
Jun 18, 2025 | 4,207.00 | 4,207.00 | 3,870.00 | 3,905.00 | 3,905.00 | -12.66% | 1,037,282 |
Jun 17, 2025 | 4,300.00 | 4,510.00 | 4,300.00 | 4,471.00 | 4,471.00 | 3.98% | 32,684 |
Jun 16, 2025 | 4,086.00 | 4,420.00 | 4,086.00 | 4,300.00 | 4,300.00 | 5.24% | 90,306 |
Jun 15, 2025 | 3,988.00 | 4,235.00 | 3,952.00 | 4,086.00 | 4,086.00 | 1.44% | 9,817 |
Jun 12, 2025 | 3,953.00 | 4,091.00 | 3,950.00 | 4,028.00 | 4,028.00 | -3.29% | 20,120 |
Jun 11, 2025 | 4,272.00 | 4,420.00 | 4,150.00 | 4,165.00 | 4,165.00 | -2.50% | 13,695 |
Jun 10, 2025 | 4,388.00 | 4,388.00 | 4,250.00 | 4,272.00 | 4,272.00 | -2.64% | 10,203 |
Jun 9, 2025 | 4,459.00 | 4,494.00 | 4,377.00 | 4,388.00 | 4,388.00 | -1.59% | 9,716 |
Jun 8, 2025 | 4,440.00 | 4,469.00 | 4,438.00 | 4,459.00 | 4,459.00 | 0.43% | 10,503 |
Jun 5, 2025 | 4,285.00 | 4,462.00 | 4,252.00 | 4,440.00 | 4,440.00 | 3.62% | 62,309 |
Jun 4, 2025 | 4,244.00 | 4,302.00 | 4,244.00 | 4,285.00 | 4,285.00 | 0.97% | 12,950 |
Jun 3, 2025 | 4,098.00 | 4,283.00 | 4,098.00 | 4,244.00 | 4,244.00 | 3.56% | 22,319 |
May 29, 2025 | 4,195.00 | 4,232.00 | 4,079.00 | 4,098.00 | 4,098.00 | -0.34% | 18,926 |
May 28, 2025 | 4,073.00 | 4,186.00 | 4,051.00 | 4,112.00 | 4,112.00 | 0.96% | 15,318 |
May 27, 2025 | 4,050.00 | 4,099.00 | 3,995.00 | 4,073.00 | 4,073.00 | 0.57% | 8,209 |
May 26, 2025 | 3,974.00 | 4,153.00 | 3,931.00 | 4,050.00 | 4,050.00 | 1.91% | 28,011 |
May 25, 2025 | 3,984.00 | 3,984.00 | 3,958.00 | 3,974.00 | 3,974.00 | -0.25% | 3,307 |