Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,595.00
+160.00 (4.66%)
Aug 19, 2026, 5:24 PM IDT
TLV:AMRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,435.00 | 3,639.00 | 3,461.00 | 3,595.00 | 3,595.00 | 4.66% | 68,892 |
| Aug 18, 2026 | 3,380.00 | 3,481.00 | 3,302.00 | 3,435.00 | 3,435.00 | 1.63% | 71,652 |
| Aug 17, 2026 | 3,438.00 | 3,472.00 | 3,352.00 | 3,380.00 | 3,380.00 | -1.69% | 208,529 |
| Aug 14, 2026 | 3,376.00 | 3,468.00 | 3,307.00 | 3,438.00 | 3,438.00 | 1.84% | 29,772 |
| Aug 13, 2026 | 3,400.00 | 3,430.00 | 3,291.00 | 3,376.00 | 3,376.00 | -0.71% | 49,826 |
| Aug 12, 2026 | 3,463.00 | 3,509.00 | 3,282.00 | 3,400.00 | 3,400.00 | -1.82% | 838,698 |
| Aug 11, 2026 | 3,371.00 | 3,483.00 | 3,366.00 | 3,463.00 | 3,463.00 | 1.67% | 409,244 |
| Aug 10, 2026 | 3,386.00 | 3,482.00 | 3,362.00 | 3,406.00 | 3,406.00 | -0.41% | 97,559 |
| Aug 7, 2026 | 3,326.00 | 3,500.00 | 3,291.00 | 3,420.00 | 3,420.00 | 2.83% | 76,826 |
| Aug 6, 2026 | 3,131.00 | 3,491.00 | 3,131.00 | 3,326.00 | 3,326.00 | 2.53% | 690,148 |
| Aug 5, 2026 | 3,310.00 | 3,311.00 | 3,177.00 | 3,244.00 | 3,244.00 | -0.61% | 102,288 |
| Aug 4, 2026 | 3,500.00 | 3,556.00 | 3,264.00 | 3,264.00 | 3,264.00 | -6.74% | 114,397 |
| Aug 3, 2026 | 3,750.00 | 3,774.00 | 3,500.00 | 3,500.00 | 3,500.00 | -6.67% | 86,477 |
| Jul 31, 2026 | 3,621.00 | 3,817.00 | 3,621.00 | 3,750.00 | 3,750.00 | 3.02% | 331,228 |
| Jul 30, 2026 | 3,636.00 | 3,759.00 | 3,554.00 | 3,640.00 | 3,640.00 | 0.61% | 939,658 |
| Jul 29, 2026 | 3,713.00 | 3,825.00 | 3,618.00 | 3,618.00 | 3,618.00 | -2.56% | 90,701 |
| Jul 28, 2026 | 3,586.00 | 3,791.00 | 3,586.00 | 3,713.00 | 3,713.00 | 2.80% | 79,372 |
| Jul 27, 2026 | 3,446.00 | 3,699.00 | 3,303.00 | 3,612.00 | 3,612.00 | 5.55% | 97,255 |
| Jul 24, 2026 | 3,451.00 | 3,488.00 | 3,368.00 | 3,422.00 | 3,422.00 | -2.23% | 94,150 |
| Jul 22, 2026 | 3,751.00 | 3,751.00 | 3,500.00 | 3,500.00 | 3,500.00 | -6.89% | 60,097 |
| Jul 21, 2026 | 3,772.00 | 3,825.00 | 3,727.00 | 3,759.00 | 3,759.00 | -1.05% | 52,233 |
| Jul 20, 2026 | 3,791.00 | 3,824.00 | 3,709.00 | 3,799.00 | 3,799.00 | - | 43,793 |
| Jul 17, 2026 | 3,796.00 | 3,824.00 | 3,723.00 | 3,799.00 | 3,799.00 | 0.08% | 29,450 |
| Jul 16, 2026 | 3,917.00 | 3,917.00 | 3,765.00 | 3,796.00 | 3,796.00 | -2.27% | 63,815 |
| Jul 15, 2026 | 3,903.00 | 3,942.00 | 3,828.00 | 3,884.00 | 3,884.00 | -0.49% | 54,554 |
| Jul 14, 2026 | 3,923.00 | 4,009.00 | 3,800.00 | 3,903.00 | 3,903.00 | -1.51% | 47,186 |
| Jul 13, 2026 | 4,005.00 | 4,082.00 | 3,918.00 | 3,963.00 | 3,963.00 | -2.37% | 37,694 |
| Jul 10, 2026 | 4,001.00 | 4,152.00 | 4,001.00 | 4,059.00 | 4,059.00 | 0.37% | 42,776 |
| Jul 9, 2026 | 4,022.00 | 4,149.00 | 4,010.00 | 4,044.00 | 4,044.00 | 0.55% | 74,596 |
| Jul 8, 2026 | 4,194.00 | 4,194.00 | 3,940.00 | 4,022.00 | 4,022.00 | -4.10% | 177,390 |
| Jul 7, 2026 | 4,200.00 | 4,292.00 | 4,136.00 | 4,194.00 | 4,194.00 | -1.43% | 52,885 |
| Jul 6, 2026 | 4,255.00 | 4,440.00 | 4,169.00 | 4,255.00 | 4,255.00 | - | 88,972 |
| Jul 3, 2026 | 4,137.00 | 4,311.00 | 4,125.00 | 4,255.00 | 4,255.00 | 2.85% | 53,823 |
| Jul 2, 2026 | 4,089.00 | 4,148.00 | 4,076.00 | 4,137.00 | 4,137.00 | 0.36% | 31,953 |
| Jul 1, 2026 | 4,003.00 | 4,229.00 | 3,995.00 | 4,122.00 | 4,122.00 | 2.97% | 77,878 |
| Jun 30, 2026 | 4,086.00 | 4,161.00 | 3,944.00 | 4,003.00 | 4,003.00 | -2.03% | 61,332 |
| Jun 29, 2026 | 3,889.00 | 4,167.00 | 3,889.00 | 4,086.00 | 4,086.00 | 5.07% | 94,333 |
| Jun 26, 2026 | 3,848.00 | 3,925.00 | 3,848.00 | 3,889.00 | 3,889.00 | 0.03% | 44,054 |
| Jun 25, 2026 | 3,950.00 | 3,959.00 | 3,856.00 | 3,888.00 | 3,888.00 | -1.57% | 44,855 |
| Jun 24, 2026 | 3,817.00 | 4,000.00 | 3,778.00 | 3,950.00 | 3,950.00 | 3.48% | 65,956 |
| Jun 23, 2026 | 3,896.00 | 3,920.00 | 3,788.00 | 3,817.00 | 3,817.00 | -2.03% | 50,196 |
| Jun 22, 2026 | 4,040.00 | 4,075.00 | 3,886.00 | 3,896.00 | 3,896.00 | -3.56% | 53,078 |
| Jun 19, 2026 | 4,081.00 | 4,129.00 | 3,966.00 | 4,040.00 | 4,040.00 | -1.00% | 34,118 |
| Jun 18, 2026 | 4,088.00 | 4,148.00 | 4,006.00 | 4,081.00 | 4,081.00 | -0.17% | 42,443 |
| Jun 17, 2026 | 4,083.00 | 4,162.00 | 3,921.00 | 4,088.00 | 4,088.00 | 0.12% | 43,910 |
| Jun 16, 2026 | 4,089.00 | 4,162.00 | 3,982.00 | 4,083.00 | 4,083.00 | -0.15% | 39,995 |
| Jun 15, 2026 | 4,328.00 | 4,356.00 | 3,981.00 | 4,089.00 | 4,089.00 | -4.35% | 49,083 |
| Jun 12, 2026 | 4,015.00 | 4,304.00 | 4,015.00 | 4,275.00 | 4,275.00 | 7.28% | 34,076 |
| Jun 11, 2026 | 3,736.00 | 4,034.00 | 3,736.00 | 3,985.00 | 3,985.00 | 3.53% | 36,513 |
| Jun 10, 2026 | 3,933.00 | 3,987.00 | 3,849.00 | 3,849.00 | 3,849.00 | -2.14% | 47,662 |