Skip to main content
Amram Avraham Construction Company Ltd (TLV:AMRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,720.00
+188.00 (4.15%)
At close: Mar 5, 2026

TLV:AMRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,532.004,795.004,461.004,720.004,720.004.15%320,523
Mar 4, 20264,798.004,798.004,450.004,532.004,532.00-4.23%57,148
Mar 2, 20264,640.004,898.004,633.004,732.004,732.003.00%182,288
Feb 27, 20264,796.004,939.004,594.004,594.004,594.00-4.21%870,115
Feb 26, 20264,764.004,999.004,618.004,796.004,796.000.67%68,259
Feb 25, 20264,779.004,845.004,548.004,764.004,764.00-0.31%327,285
Feb 24, 20264,925.004,931.004,724.004,779.004,779.00-2.96%76,752
Feb 23, 20265,026.005,041.004,831.004,925.004,925.00-2.01%58,282
Feb 20, 20265,230.005,230.005,026.005,026.005,026.000.08%66,055
Feb 19, 20265,027.005,103.004,951.005,022.005,022.00-0.10%66,750
Feb 18, 20265,050.005,219.004,936.005,027.005,027.00-0.46%66,703
Feb 17, 20265,050.005,081.004,952.005,050.005,050.00-31,636
Feb 16, 20265,070.005,170.005,050.005,050.005,050.000.96%60,696
Feb 13, 20265,025.005,163.004,949.005,002.005,002.00-0.46%37,594
Feb 12, 20265,150.005,188.005,025.005,025.005,025.00-2.43%73,019
Feb 11, 20265,020.005,215.004,980.005,150.005,150.003.14%117,900
Feb 10, 20264,820.005,060.004,813.004,993.004,993.003.59%44,176
Feb 9, 20265,180.005,180.004,777.004,820.004,820.000.27%68,261
Feb 6, 20264,964.004,964.004,800.004,807.004,807.00-3.16%52,762
Feb 5, 20265,100.005,166.004,964.004,964.004,964.00-2.67%1,052,551
Feb 4, 20265,061.005,197.005,024.005,100.005,100.00-1.49%101,936
Feb 3, 20265,150.005,223.005,020.005,177.005,177.000.52%112,780
Feb 2, 20265,077.005,252.004,936.005,150.005,150.001.44%56,346
Jan 30, 20265,161.005,230.005,044.005,077.005,077.00-1.63%39,257
Jan 29, 20265,130.005,249.005,009.005,161.005,161.000.60%65,673
Jan 28, 20265,281.005,327.005,130.005,130.005,130.00-2.47%38,139
Jan 27, 20265,285.005,361.005,247.005,260.005,260.00-0.47%39,710
Jan 26, 20265,319.005,557.005,145.005,285.005,285.00-0.13%79,043
Jan 23, 20265,300.005,320.005,091.005,292.005,292.00-0.15%45,853
Jan 22, 20265,339.005,451.005,251.005,300.005,300.00-0.73%57,411
Jan 21, 20265,420.005,495.005,258.005,339.005,339.00-1.49%96,832
Jan 20, 20265,481.005,519.005,224.005,420.005,420.00-1.11%92,491
Jan 19, 20265,592.005,594.005,312.005,481.005,481.00-1.95%74,672
Jan 16, 20265,399.005,604.005,399.005,590.005,590.004.00%47,382
Jan 15, 20265,220.005,420.005,220.005,375.005,375.002.97%104,177
Jan 14, 20265,071.005,299.005,071.005,220.005,220.002.94%80,988
Jan 13, 20265,088.005,184.005,026.005,071.005,071.00-0.33%35,262
Jan 12, 20265,063.005,088.004,931.005,088.005,088.000.49%113,004
Jan 9, 20264,877.005,130.004,877.005,063.005,063.003.81%52,345
Jan 8, 20264,825.004,910.004,679.004,877.004,877.001.08%78,283
Jan 7, 20264,690.004,869.004,690.004,825.004,825.002.88%117,625
Jan 6, 20264,360.004,790.004,360.004,690.004,690.007.62%114,546
Jan 5, 20264,191.004,400.004,010.004,358.004,358.004.96%72,988
Jan 1, 20264,000.004,152.003,943.004,152.004,152.003.80%34,738
Dec 31, 20254,058.004,115.003,903.004,000.004,000.00-1.43%115,756
Dec 30, 20254,035.004,122.003,981.004,058.004,058.000.57%94,929
Dec 29, 20254,013.004,111.003,992.004,035.004,035.000.55%236,328
Dec 28, 20253,999.004,126.003,919.004,013.004,013.000.35%28,135
Dec 25, 20253,850.004,050.003,845.003,999.003,999.001.65%100,374
Dec 24, 20253,748.003,972.003,745.003,934.003,934.004.96%156,596
Dec 23, 20253,872.003,902.003,712.003,748.003,748.00-3.08%54,115
Dec 22, 20253,950.003,981.003,755.003,867.003,867.00-2.10%70,689
Dec 21, 20253,900.003,950.003,802.003,950.003,950.000.87%46,429
Dec 18, 20253,926.003,947.003,848.003,916.003,916.00-0.25%29,063
Dec 17, 20253,897.003,952.003,852.003,926.003,926.000.74%65,533
Dec 16, 20253,916.003,970.003,859.003,897.003,897.001.51%49,971
Dec 15, 20253,912.003,920.003,819.003,839.003,839.00-1.87%24,913
Dec 14, 20253,960.004,035.003,885.003,912.003,912.00-1.21%11,208
Dec 11, 20253,998.004,013.003,882.003,960.003,960.000.43%65,061
Dec 10, 20253,956.003,960.003,850.003,943.003,943.00-0.33%15,510
Dec 9, 20253,937.004,022.003,937.003,956.003,956.000.48%15,796
Dec 8, 20253,903.003,984.003,871.003,937.003,937.000.87%29,358
Dec 7, 20253,817.003,909.003,817.003,903.003,903.00-0.33%15,340
Dec 4, 20254,078.004,132.003,861.003,916.003,916.00-3.97%51,826
Dec 3, 20254,075.004,165.003,973.004,078.004,078.000.07%33,197
Dec 2, 20254,073.004,210.003,915.004,075.004,075.000.05%28,286
Dec 1, 20253,990.004,160.003,990.004,073.004,073.00-0.90%19,509
Nov 30, 20254,015.004,138.003,741.004,110.004,110.002.37%28,508
Nov 27, 20254,035.004,046.003,940.004,015.004,015.00-0.50%18,091
Nov 26, 20253,949.004,035.003,949.004,035.004,035.002.18%23,128
Nov 25, 20253,933.003,986.003,888.003,949.003,949.000.41%13,494
Nov 24, 20253,933.003,933.003,813.003,933.003,933.003.01%75,268
Nov 23, 20253,920.003,920.003,801.003,818.003,818.00-2.60%45,121
Nov 20, 20254,061.004,083.003,892.003,920.003,920.00-3.71%44,380
Nov 19, 20254,186.004,244.004,049.004,071.004,071.00-2.75%33,863
Nov 18, 20254,247.004,354.004,158.004,186.004,186.00-1.44%27,707
Nov 17, 20254,300.004,360.004,227.004,247.004,247.00-1.23%30,634
Nov 16, 20254,308.004,324.004,235.004,300.004,300.00-0.19%22,019
Nov 13, 20254,283.004,363.004,230.004,308.004,308.000.58%100,679
Nov 12, 20254,293.004,364.004,216.004,283.004,283.00-0.23%31,929
Nov 11, 20254,370.004,421.004,272.004,293.004,293.00-1.76%33,708
Nov 10, 20254,399.004,455.004,339.004,370.004,370.000.58%70,087
Nov 9, 20254,370.004,390.004,304.004,345.004,345.00-0.57%77,665
Nov 6, 20254,393.004,438.004,301.004,370.004,370.00-0.52%568,010
Nov 5, 20254,240.004,409.004,175.004,393.004,393.003.61%47,319
Nov 4, 20254,347.004,433.004,187.004,240.004,240.00-2.46%60,387
Nov 3, 20254,249.004,347.004,249.004,347.004,347.002.31%59,659
Nov 2, 20254,353.004,438.004,186.004,249.004,249.00-2.39%15,571
Oct 30, 20254,441.004,441.004,248.004,353.004,353.00-0.68%40,729
Oct 29, 20254,347.004,437.004,341.004,383.004,383.000.83%24,891
Oct 28, 20254,479.004,479.004,322.004,347.004,347.00-0.23%54,612
Oct 27, 20254,217.004,439.004,189.004,357.004,357.003.32%65,007
Oct 26, 20254,178.004,301.004,170.004,217.004,217.001.13%21,063
Oct 23, 20254,104.004,184.004,054.004,170.004,170.001.61%41,601
Oct 22, 20254,042.004,147.004,023.004,104.004,104.001.53%50,218
Oct 21, 20254,202.004,202.004,015.004,042.004,042.00-3.81%33,265
Oct 20, 20254,379.004,379.004,140.004,202.004,202.00-1.25%31,991
Oct 19, 20254,362.004,362.004,105.004,255.004,255.00-2.45%26,588
Oct 16, 20254,473.004,487.004,302.004,362.004,362.00-2.48%68,849
Oct 15, 20254,339.004,489.004,302.004,473.004,473.003.09%216,805