Amrize Ltd (AMRZ)
NYSE: AMRZ
· Real-Time Price · USD
48.71
0.50 (1.04%)
At close: Oct 03, 2025, 3:59 PM
48.74
0.06%
After-hours: Oct 03, 2025, 06:19 PM EDT
AMRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.11 | 48.74 | 47.83 | 48.72 | 48.72 | 1.06% | 3,849,900 |
| Oct 2, 2025 | 48.11 | 48.32 | 47.54 | 48.21 | 48.21 | -0.47% | 3,630,100 |
| Oct 1, 2025 | 48.00 | 48.51 | 47.67 | 48.44 | 48.44 | -0.19% | 4,209,700 |
| Sep 30, 2025 | 48.39 | 49.12 | 48.00 | 48.53 | 48.53 | 1.21% | 3,532,900 |
| Sep 29, 2025 | 47.45 | 47.97 | 46.95 | 47.95 | 47.95 | 0.59% | 3,933,600 |
| Sep 26, 2025 | 47.11 | 47.76 | 46.88 | 47.67 | 47.67 | 0.65% | 3,883,400 |
| Sep 25, 2025 | 47.06 | 47.67 | 46.92 | 47.36 | 47.36 | -2.61% | 5,386,000 |
| Sep 24, 2025 | 49.80 | 49.88 | 48.43 | 48.63 | 48.63 | -3.24% | 6,401,800 |
| Sep 23, 2025 | 50.69 | 51.26 | 50.26 | 50.26 | 50.26 | -0.51% | 3,750,100 |
| Sep 22, 2025 | 50.02 | 50.67 | 49.70 | 50.52 | 50.52 | 0.24% | 5,149,600 |
| Sep 19, 2025 | 51.91 | 52.00 | 49.90 | 50.40 | 50.40 | -3.49% | 40,632,400 |
| Sep 18, 2025 | 53.50 | 53.52 | 51.99 | 52.22 | 52.22 | -2.94% | 5,338,800 |
| Sep 17, 2025 | 54.77 | 55.05 | 53.64 | 53.80 | 53.80 | -1.45% | 4,707,600 |
| Sep 16, 2025 | 54.18 | 54.70 | 53.68 | 54.59 | 54.59 | 0.40% | 4,593,900 |
| Sep 15, 2025 | 55.03 | 55.22 | 54.33 | 54.37 | 54.37 | -1.25% | 3,380,000 |
| Sep 12, 2025 | 55.12 | 55.84 | 55.06 | 55.06 | 55.06 | -1.02% | 3,568,200 |
| Sep 11, 2025 | 54.12 | 55.79 | 54.06 | 55.63 | 55.63 | 3.23% | 3,217,300 |
| Sep 10, 2025 | 54.66 | 54.76 | 53.35 | 53.89 | 53.89 | -0.90% | 2,351,700 |
| Sep 9, 2025 | 55.08 | 55.15 | 54.15 | 54.38 | 54.38 | -1.25% | 3,293,600 |
| Sep 8, 2025 | 54.85 | 55.79 | 54.46 | 55.07 | 55.07 | 2.67% | 6,365,000 |
Page 1 of 4