Amrize AG (AMRZ)
NYSE: AMRZ · Real-Time Price · USD
52.22
-1.58 (-2.94%)
At close: Sep 18, 2025, 4:00 PM EDT
52.21
-0.01 (-0.02%)
After-hours: Sep 18, 2025, 7:00 PM EDT
Amrize AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 53.50 | 53.52 | 51.99 | 52.22 | 52.22 | -2.94% | 4,888,946 |
| Sep 17, 2025 | 54.77 | 55.05 | 53.64 | 53.80 | 53.80 | -1.45% | 4,707,689 |
| Sep 16, 2025 | 54.18 | 54.70 | 53.68 | 54.59 | 54.59 | 0.40% | 4,593,949 |
| Sep 15, 2025 | 55.03 | 55.22 | 54.34 | 54.37 | 54.37 | -1.25% | 3,380,006 |
| Sep 12, 2025 | 55.12 | 55.84 | 55.06 | 55.06 | 55.06 | -1.02% | 3,568,201 |
| Sep 11, 2025 | 54.12 | 55.79 | 54.06 | 55.63 | 55.63 | 3.23% | 3,217,261 |
| Sep 10, 2025 | 54.66 | 54.77 | 53.35 | 53.89 | 53.89 | -0.90% | 2,351,777 |
| Sep 9, 2025 | 55.08 | 55.16 | 54.15 | 54.38 | 54.38 | -1.25% | 3,293,627 |
| Sep 8, 2025 | 54.85 | 55.80 | 54.46 | 55.07 | 55.07 | 2.67% | 6,365,003 |
| Sep 5, 2025 | 52.68 | 53.73 | 52.58 | 53.64 | 53.64 | 2.68% | 3,765,255 |
| Sep 4, 2025 | 51.87 | 52.24 | 51.38 | 52.24 | 52.24 | 0.75% | 1,382,309 |
| Sep 3, 2025 | 52.78 | 53.11 | 51.85 | 51.85 | 51.85 | -1.56% | 2,384,997 |
| Sep 2, 2025 | 51.02 | 52.68 | 50.83 | 52.67 | 52.67 | 1.27% | 2,542,161 |
| Aug 29, 2025 | 52.24 | 52.67 | 51.92 | 52.01 | 52.01 | -0.08% | 1,882,866 |
| Aug 28, 2025 | 52.06 | 52.31 | 51.75 | 52.05 | 52.05 | 0.17% | 1,073,998 |
| Aug 27, 2025 | 52.00 | 52.25 | 51.43 | 51.96 | 51.96 | - | 1,808,903 |
| Aug 26, 2025 | 51.19 | 52.21 | 51.13 | 51.96 | 51.96 | 1.58% | 1,691,652 |
| Aug 25, 2025 | 50.91 | 51.70 | 50.77 | 51.15 | 51.15 | -0.18% | 2,168,384 |
| Aug 22, 2025 | 49.53 | 51.51 | 49.41 | 51.24 | 51.24 | 3.64% | 1,589,325 |
| Aug 21, 2025 | 48.65 | 49.48 | 48.65 | 49.44 | 49.44 | 0.28% | 1,847,758 |
| Aug 20, 2025 | 50.41 | 50.51 | 49.05 | 49.30 | 49.30 | -3.26% | 2,363,137 |
| Aug 19, 2025 | 50.34 | 50.98 | 50.12 | 50.96 | 50.96 | 0.93% | 1,682,128 |
| Aug 18, 2025 | 51.07 | 51.15 | 50.48 | 50.49 | 50.49 | -1.73% | 1,755,391 |
| Aug 15, 2025 | 51.88 | 52.32 | 51.38 | 51.38 | 51.38 | -0.19% | 1,658,323 |
| Aug 14, 2025 | 51.51 | 51.92 | 51.08 | 51.48 | 51.48 | -0.16% | 2,486,522 |
| Aug 13, 2025 | 49.98 | 51.60 | 49.90 | 51.56 | 51.56 | 6.16% | 4,170,147 |
| Aug 12, 2025 | 46.82 | 48.60 | 46.82 | 48.57 | 48.57 | 2.55% | 2,911,613 |
| Aug 11, 2025 | 47.68 | 48.03 | 47.34 | 47.36 | 47.36 | -0.65% | 2,765,959 |
| Aug 8, 2025 | 46.65 | 47.78 | 46.37 | 47.67 | 47.67 | 2.19% | 4,366,287 |
| Aug 7, 2025 | 44.74 | 47.82 | 44.12 | 46.65 | 46.65 | -6.72% | 9,773,159 |
| Aug 6, 2025 | 49.76 | 50.08 | 49.07 | 50.01 | 50.01 | -0.36% | 3,424,945 |
| Aug 5, 2025 | 50.59 | 50.60 | 49.82 | 50.19 | 50.19 | -1.16% | 1,525,934 |
| Aug 4, 2025 | 50.72 | 50.84 | 50.24 | 50.78 | 50.78 | -0.45% | 1,971,028 |
| Aug 1, 2025 | 50.62 | 51.23 | 50.24 | 51.01 | 51.01 | -0.22% | 2,282,825 |
| Jul 31, 2025 | 51.07 | 51.70 | 50.07 | 51.12 | 51.12 | -1.73% | 3,412,096 |
| Jul 30, 2025 | 52.43 | 52.73 | 51.66 | 52.02 | 52.02 | -0.06% | 1,646,191 |
| Jul 29, 2025 | 51.81 | 52.16 | 51.49 | 52.05 | 52.05 | 1.80% | 1,791,857 |
| Jul 28, 2025 | 51.40 | 51.49 | 50.73 | 51.13 | 51.13 | -0.41% | 2,008,665 |
| Jul 25, 2025 | 50.96 | 51.49 | 50.96 | 51.34 | 51.34 | 0.41% | 1,278,588 |
| Jul 24, 2025 | 50.97 | 51.28 | 50.75 | 51.13 | 51.13 | -0.66% | 1,850,083 |
| Jul 23, 2025 | 50.35 | 51.72 | 50.24 | 51.47 | 51.47 | 2.37% | 4,135,146 |
| Jul 22, 2025 | 49.44 | 50.56 | 49.39 | 50.28 | 50.28 | 1.21% | 2,277,368 |
| Jul 21, 2025 | 49.45 | 49.88 | 49.29 | 49.68 | 49.68 | 0.16% | 2,390,306 |
| Jul 18, 2025 | 50.70 | 50.70 | 49.60 | 49.60 | 49.60 | -1.74% | 2,768,002 |
| Jul 17, 2025 | 50.46 | 50.77 | 50.01 | 50.48 | 50.48 | -0.94% | 3,287,897 |
| Jul 16, 2025 | 51.20 | 51.20 | 50.42 | 50.96 | 50.96 | -0.12% | 3,569,214 |
| Jul 15, 2025 | 50.99 | 51.27 | 50.55 | 51.02 | 51.02 | 0.89% | 2,599,455 |
| Jul 14, 2025 | 50.25 | 50.59 | 50.07 | 50.57 | 50.57 | 0.34% | 1,411,214 |
| Jul 11, 2025 | 50.77 | 51.34 | 50.30 | 50.40 | 50.40 | -1.14% | 2,651,345 |
| Jul 10, 2025 | 50.95 | 51.24 | 50.66 | 50.98 | 50.98 | -0.60% | 3,788,029 |