Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,100.00
-29.00 (-0.70%)
Sep 29, 2026, 2:28 PM IDT
TLV:AMRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,220.00 | 4,220.00 | 4,101.00 | 4,129.00 | 4,129.00 | -2.16% | 48,981 |
| Sep 24, 2026 | 4,204.00 | 4,307.00 | 4,113.00 | 4,220.00 | 4,220.00 | -0.68% | 82,944 |
| Sep 23, 2026 | 4,268.00 | 4,312.00 | 4,189.00 | 4,249.00 | 4,249.00 | -0.45% | 47,568 |
| Sep 22, 2026 | 4,245.00 | 4,418.00 | 4,237.00 | 4,268.00 | 4,268.00 | 0.54% | 54,740 |
| Sep 17, 2026 | 4,075.00 | 4,310.00 | 4,075.00 | 4,245.00 | 4,245.00 | 4.17% | 156,630 |
| Sep 16, 2026 | 3,935.00 | 4,102.00 | 3,935.00 | 4,075.00 | 4,075.00 | 3.56% | 47,582 |
| Sep 15, 2026 | 3,840.00 | 4,048.00 | 3,744.00 | 3,935.00 | 3,935.00 | 2.47% | 70,886 |
| Sep 14, 2026 | 3,980.00 | 3,980.00 | 3,822.00 | 3,840.00 | 3,840.00 | -3.52% | 86,709 |
| Sep 10, 2026 | 4,100.00 | 4,204.00 | 3,980.00 | 3,980.00 | 3,980.00 | -5.24% | 86,877 |
| Sep 9, 2026 | 4,323.00 | 4,389.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.85% | 63,248 |
| Sep 8, 2026 | 4,300.00 | 4,373.00 | 4,223.00 | 4,323.00 | 4,323.00 | 0.53% | 61,506 |
| Sep 7, 2026 | 4,341.00 | 4,375.00 | 4,252.00 | 4,300.00 | 4,300.00 | -0.94% | 34,804 |
| Sep 4, 2026 | 4,168.00 | 4,379.00 | 4,168.00 | 4,341.00 | 4,341.00 | 4.35% | 65,485 |
| Sep 3, 2026 | 4,106.00 | 4,228.00 | 4,072.00 | 4,160.00 | 4,160.00 | 0.24% | 67,674 |
| Sep 2, 2026 | 3,899.00 | 4,178.00 | 3,867.00 | 4,150.00 | 4,150.00 | 6.41% | 78,290 |
| Sep 1, 2026 | 3,617.00 | 3,938.00 | 3,617.00 | 3,900.00 | 3,900.00 | 7.82% | 261,616 |
| Aug 31, 2026 | 3,725.00 | 3,725.00 | 3,615.00 | 3,617.00 | 3,617.00 | -2.90% | 48,508 |
| Aug 28, 2026 | 3,574.00 | 3,765.00 | 3,574.00 | 3,725.00 | 3,725.00 | 2.67% | 36,194 |
| Aug 27, 2026 | 3,799.00 | 3,799.00 | 3,596.00 | 3,628.00 | 3,628.00 | -0.30% | 52,595 |
| Aug 26, 2026 | 3,537.00 | 3,667.00 | 3,495.00 | 3,639.00 | 3,639.00 | 2.88% | 60,000 |
| Aug 25, 2026 | 3,616.00 | 3,667.00 | 3,525.00 | 3,537.00 | 3,537.00 | -2.18% | 45,952 |
| Aug 24, 2026 | 3,666.00 | 3,694.00 | 3,612.00 | 3,616.00 | 3,616.00 | -1.36% | 44,926 |
| Aug 21, 2026 | 3,550.00 | 3,715.00 | 3,535.00 | 3,666.00 | 3,666.00 | 3.27% | 32,935 |
| Aug 20, 2026 | 3,608.00 | 3,670.00 | 3,522.00 | 3,550.00 | 3,550.00 | -1.25% | 45,841 |
| 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 |