Amrize AG (AMRZ)
NYSE: AMRZ · Real-Time Price · USD
58.91
+0.79 (1.36%)
At close: Mar 9, 2026, 4:00 PM EDT
58.85
-0.06 (-0.10%)
After-hours: Mar 9, 2026, 7:55 PM EDT
Amrize AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.23 | 59.05 | 55.66 | 58.91 | 58.91 | 1.36% | 5,359,759 |
| Mar 6, 2026 | 59.64 | 59.84 | 58.05 | 58.12 | 58.12 | -5.51% | 4,039,036 |
| Mar 5, 2026 | 61.59 | 62.39 | 60.63 | 61.51 | 61.51 | -1.94% | 4,398,654 |
| Mar 4, 2026 | 61.94 | 62.98 | 61.66 | 62.73 | 62.73 | 1.54% | 3,744,863 |
| Mar 3, 2026 | 61.46 | 62.25 | 60.33 | 61.78 | 61.78 | -3.12% | 3,502,918 |
| Mar 2, 2026 | 62.97 | 63.89 | 62.56 | 63.77 | 63.77 | -1.88% | 2,368,744 |
| Feb 27, 2026 | 64.12 | 65.24 | 63.11 | 64.99 | 64.99 | 1.29% | 4,027,240 |
| Feb 26, 2026 | 63.08 | 64.26 | 63.01 | 64.16 | 64.16 | 1.21% | 3,364,404 |
| Feb 25, 2026 | 65.66 | 65.90 | 63.38 | 63.39 | 63.39 | -3.75% | 3,607,798 |
| Feb 24, 2026 | 64.26 | 65.94 | 64.26 | 65.86 | 65.86 | 3.50% | 3,273,371 |
| Feb 23, 2026 | 65.65 | 65.72 | 62.99 | 63.63 | 63.63 | -2.30% | 3,114,106 |
| Feb 20, 2026 | 64.30 | 65.26 | 63.89 | 65.13 | 65.13 | 1.89% | 3,668,794 |
| Feb 19, 2026 | 62.54 | 64.13 | 62.52 | 63.92 | 63.92 | 0.35% | 4,358,374 |
| Feb 18, 2026 | 61.04 | 64.84 | 60.76 | 63.70 | 63.70 | 10.99% | 9,975,779 |
| Feb 17, 2026 | 56.60 | 57.97 | 56.13 | 57.39 | 57.39 | -2.45% | 4,501,949 |
| Feb 13, 2026 | 58.33 | 59.23 | 57.98 | 58.83 | 58.83 | 0.75% | 3,169,197 |
| Feb 12, 2026 | 58.16 | 59.05 | 57.84 | 58.39 | 58.39 | -0.93% | 2,505,987 |
| Feb 11, 2026 | 60.04 | 60.57 | 58.79 | 58.94 | 58.94 | -2.03% | 3,415,082 |
| Feb 10, 2026 | 59.51 | 60.26 | 59.01 | 60.16 | 60.16 | 1.30% | 4,041,678 |
| Feb 9, 2026 | 59.00 | 59.89 | 58.55 | 59.39 | 59.39 | 1.68% | 4,445,805 |
| Feb 6, 2026 | 56.50 | 58.47 | 56.11 | 58.41 | 58.41 | 5.05% | 4,208,548 |
| Feb 5, 2026 | 55.82 | 56.09 | 54.55 | 55.60 | 55.60 | -0.96% | 6,039,080 |
| Feb 4, 2026 | 54.29 | 56.37 | 54.21 | 56.14 | 56.14 | 3.96% | 3,743,498 |
| Feb 3, 2026 | 52.50 | 54.35 | 52.38 | 54.00 | 54.00 | 2.00% | 5,411,790 |
| Feb 2, 2026 | 52.77 | 53.61 | 52.43 | 52.94 | 52.94 | 0.61% | 2,537,288 |
| Jan 30, 2026 | 53.10 | 53.44 | 52.51 | 52.62 | 52.62 | -2.84% | 7,648,118 |
| Jan 29, 2026 | 53.94 | 54.35 | 52.77 | 54.16 | 54.16 | 0.97% | 3,630,750 |
| Jan 28, 2026 | 53.46 | 54.03 | 53.06 | 53.64 | 53.64 | -1.03% | 2,654,625 |
| Jan 27, 2026 | 54.34 | 54.96 | 54.04 | 54.20 | 54.20 | -0.51% | 1,489,908 |
| Jan 26, 2026 | 55.04 | 55.39 | 54.46 | 54.48 | 54.48 | 0.44% | 2,026,042 |
| Jan 23, 2026 | 54.73 | 55.07 | 53.53 | 54.24 | 54.24 | -1.06% | 3,464,781 |
| Jan 22, 2026 | 54.45 | 55.07 | 54.31 | 54.82 | 54.82 | 2.22% | 1,744,121 |
| Jan 21, 2026 | 53.21 | 53.72 | 52.93 | 53.63 | 53.63 | 1.32% | 2,236,009 |
| Jan 20, 2026 | 53.51 | 53.92 | 52.80 | 52.93 | 52.93 | -2.93% | 2,587,221 |
| Jan 16, 2026 | 54.72 | 54.80 | 54.20 | 54.53 | 54.53 | 0.02% | 1,527,470 |
| Jan 15, 2026 | 54.87 | 55.10 | 54.41 | 54.52 | 54.52 | -0.15% | 2,230,816 |
| Jan 14, 2026 | 55.50 | 55.82 | 54.21 | 54.60 | 54.60 | -3.26% | 4,221,547 |
| Jan 13, 2026 | 56.41 | 56.57 | 55.80 | 56.44 | 56.44 | -2.20% | 3,963,090 |
| Jan 12, 2026 | 57.03 | 58.11 | 56.97 | 57.71 | 57.71 | 0.68% | 2,991,406 |
| Jan 9, 2026 | 55.34 | 57.36 | 55.29 | 57.32 | 57.32 | 3.71% | 3,168,121 |
| Jan 8, 2026 | 53.17 | 55.34 | 52.91 | 55.27 | 55.27 | 1.52% | 3,919,048 |
| Jan 7, 2026 | 56.43 | 57.40 | 54.38 | 54.44 | 54.44 | -2.49% | 3,546,938 |
| Jan 6, 2026 | 56.16 | 56.44 | 55.30 | 55.83 | 55.83 | -0.83% | 2,620,204 |
| Jan 5, 2026 | 55.00 | 56.71 | 54.94 | 56.30 | 56.30 | 1.57% | 2,419,042 |
| Jan 2, 2026 | 54.71 | 55.44 | 54.08 | 55.43 | 55.43 | 2.50% | 1,403,522 |
| Dec 31, 2025 | 54.70 | 54.81 | 53.99 | 54.08 | 54.08 | -1.60% | 1,504,737 |
| Dec 30, 2025 | 55.13 | 55.30 | 54.92 | 54.96 | 54.96 | -0.42% | 1,133,356 |
| Dec 29, 2025 | 55.75 | 55.92 | 55.14 | 55.19 | 55.19 | -1.00% | 1,898,375 |
| Dec 26, 2025 | 56.27 | 56.27 | 55.68 | 55.75 | 55.75 | -0.18% | 1,263,755 |
| Dec 24, 2025 | 55.71 | 56.76 | 55.24 | 55.85 | 55.85 | 0.40% | 817,808 |
| Dec 23, 2025 | 55.58 | 55.85 | 55.15 | 55.63 | 55.63 | 0.29% | 1,995,492 |
| Dec 22, 2025 | 55.01 | 55.53 | 54.90 | 55.47 | 55.47 | 2.21% | 2,875,594 |
| Dec 19, 2025 | 54.54 | 54.66 | 53.81 | 54.27 | 54.27 | -0.48% | 4,299,968 |
| Dec 18, 2025 | 54.44 | 55.24 | 54.40 | 54.53 | 54.53 | 1.85% | 3,315,405 |
| Dec 17, 2025 | 55.38 | 55.38 | 53.40 | 53.54 | 53.54 | -3.37% | 3,580,869 |
| Dec 16, 2025 | 56.51 | 56.74 | 55.35 | 55.41 | 55.41 | -1.91% | 5,341,809 |
| Dec 15, 2025 | 56.44 | 56.67 | 55.85 | 56.49 | 56.49 | 0.41% | 3,816,793 |
| Dec 12, 2025 | 56.05 | 56.43 | 55.61 | 56.26 | 56.26 | -0.12% | 6,568,946 |
| Dec 11, 2025 | 54.93 | 56.36 | 54.92 | 56.33 | 56.33 | 3.30% | 6,633,354 |
| Dec 10, 2025 | 53.54 | 54.81 | 53.20 | 54.53 | 54.53 | 1.91% | 5,432,041 |
| Dec 9, 2025 | 52.53 | 53.55 | 52.09 | 53.51 | 53.51 | 0.34% | 5,964,463 |
| Dec 8, 2025 | 54.76 | 54.76 | 53.02 | 53.33 | 53.33 | -2.58% | 4,179,070 |
| Dec 5, 2025 | 53.18 | 54.78 | 53.10 | 54.74 | 54.74 | 3.79% | 6,432,339 |
| Dec 4, 2025 | 52.80 | 52.83 | 52.12 | 52.74 | 52.74 | 0.23% | 3,442,460 |
| Dec 3, 2025 | 51.79 | 52.64 | 51.72 | 52.62 | 52.62 | 2.33% | 2,417,917 |
| Dec 2, 2025 | 52.13 | 52.13 | 51.39 | 51.42 | 51.42 | -1.19% | 6,953,266 |
| Dec 1, 2025 | 51.39 | 52.22 | 51.06 | 52.04 | 52.04 | 1.03% | 4,396,231 |
| Nov 28, 2025 | 50.83 | 51.71 | 50.67 | 51.51 | 51.51 | 2.61% | 2,427,158 |
| Nov 26, 2025 | 50.71 | 50.71 | 50.18 | 50.20 | 50.20 | -1.14% | 5,834,904 |
| Nov 25, 2025 | 49.94 | 50.79 | 49.56 | 50.78 | 50.78 | 3.46% | 5,512,403 |
| Nov 24, 2025 | 48.08 | 49.31 | 47.78 | 49.08 | 49.08 | 1.93% | 37,480,354 |
| Nov 21, 2025 | 47.53 | 48.32 | 47.00 | 48.15 | 48.15 | 2.14% | 3,414,596 |
| Nov 20, 2025 | 47.80 | 48.19 | 46.97 | 47.14 | 47.14 | -0.76% | 4,235,677 |
| Nov 19, 2025 | 47.75 | 47.87 | 46.92 | 47.50 | 47.50 | -0.21% | 3,171,879 |
| Nov 18, 2025 | 47.50 | 47.93 | 46.87 | 47.60 | 47.60 | -0.96% | 3,850,394 |
| Nov 17, 2025 | 48.65 | 48.93 | 47.72 | 48.06 | 48.06 | -1.56% | 2,623,896 |
| Nov 14, 2025 | 48.60 | 49.11 | 48.48 | 48.82 | 48.82 | -1.87% | 3,276,443 |
| Nov 13, 2025 | 49.78 | 50.75 | 49.69 | 49.75 | 49.75 | -0.56% | 3,328,055 |
| Nov 12, 2025 | 49.86 | 50.84 | 49.83 | 50.03 | 50.03 | 0.62% | 2,531,142 |
| Nov 11, 2025 | 49.30 | 49.74 | 48.98 | 49.72 | 49.72 | 2.01% | 2,792,390 |
| Nov 10, 2025 | 49.44 | 49.47 | 48.51 | 48.74 | 48.74 | -1.42% | 3,212,974 |
| Nov 7, 2025 | 49.45 | 49.71 | 48.67 | 49.44 | 49.44 | -0.56% | 2,971,117 |
| Nov 6, 2025 | 49.70 | 49.98 | 49.04 | 49.72 | 49.72 | -2.18% | 5,472,145 |
| Nov 5, 2025 | 50.92 | 51.27 | 50.60 | 50.83 | 50.83 | -0.27% | 2,885,040 |
| Nov 4, 2025 | 50.51 | 51.34 | 50.37 | 50.97 | 50.97 | -0.29% | 3,224,900 |
| Nov 3, 2025 | 50.85 | 51.46 | 50.42 | 51.12 | 51.12 | -1.39% | 4,011,193 |
| Oct 31, 2025 | 51.21 | 52.06 | 50.63 | 51.84 | 51.84 | -0.25% | 4,464,441 |
| Oct 30, 2025 | 52.42 | 53.13 | 51.88 | 51.97 | 51.97 | -1.67% | 4,189,126 |
| Oct 29, 2025 | 52.83 | 54.27 | 51.41 | 52.85 | 52.85 | 4.78% | 8,118,483 |
| Oct 28, 2025 | 50.52 | 51.29 | 50.08 | 50.44 | 50.44 | 1.12% | 3,965,343 |
| Oct 27, 2025 | 49.96 | 50.40 | 49.62 | 49.88 | 49.88 | 0.63% | 3,157,045 |
| Oct 24, 2025 | 49.60 | 50.02 | 49.25 | 49.57 | 49.57 | 2.42% | 2,668,258 |
| Oct 23, 2025 | 47.98 | 48.64 | 47.77 | 48.40 | 48.40 | 0.85% | 1,921,685 |
| Oct 22, 2025 | 48.87 | 49.34 | 47.92 | 47.99 | 47.99 | -2.14% | 3,613,178 |
| Oct 21, 2025 | 48.80 | 49.11 | 48.52 | 49.04 | 49.04 | 0.51% | 2,373,975 |
| Oct 20, 2025 | 48.76 | 49.03 | 48.13 | 48.79 | 48.79 | 0.39% | 2,516,419 |
| Oct 17, 2025 | 48.32 | 48.62 | 47.84 | 48.60 | 48.60 | 0.54% | 3,802,635 |
| Oct 16, 2025 | 48.71 | 49.00 | 48.03 | 48.34 | 48.34 | -0.27% | 2,256,660 |
| Oct 15, 2025 | 49.11 | 49.58 | 48.47 | 48.47 | 48.47 | -1.16% | 2,356,461 |
| Oct 14, 2025 | 47.68 | 49.09 | 47.54 | 49.04 | 49.04 | 2.98% | 1,945,372 |