AMRZ | AMRIZE N | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

AMRIZE N (AMRZ)

NYSE

$39.42-$0.02 (-0.06%)

Price as of Oct 23, 2026 7:53 PM EDT

$22.4B
Market Cap
-19.45%
1-Year Change
Building Materials
Industry

1 Month
+4.06%

Low Price$36.09

High Price$39.44
3 Months
-18.23%

Low Price$36.09

High Price$52.75
1 Year
-19.45%

Low Price$36.09

High Price$65.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	40.02	40.16	38.79	39.44	0.00%	4,679,732
10/22/2026	38.61	39.54	38.43	39.44	+1.65%	3,109,230
10/21/2026	39.11	39.14	38.50	38.80	-0.08%	2,876,800
10/20/2026	38.18	38.95	37.98	38.83	+2.21%	2,757,517
10/19/2026	38.10	38.27	37.65	37.99	+0.45%	2,703,221
10/16/2026	37.90	38.51	37.60	37.82	+1.34%	4,542,993
10/15/2026	36.86	37.38	36.59	37.32	+2.84%	3,399,652
10/14/2026	36.28	36.60	35.79	36.29	-0.36%	4,387,940
10/13/2026	36.24	36.53	35.88	36.42	+0.91%	3,234,633
10/12/2026	36.28	36.62	36.05	36.09	-0.30%	2,187,896
10/09/2026	36.52	36.62	35.99	36.20	-0.82%	2,518,305
10/08/2026	36.06	36.59	35.79	36.50	+0.30%	3,152,206
10/07/2026	36.95	37.09	36.17	36.39	-2.39%	4,246,510
10/06/2026	37.32	37.76	37.16	37.28	+0.22%	2,549,533
10/05/2026	36.84	37.32	36.68	37.20	-0.16%	2,124,821
10/02/2026	37.62	37.79	36.98	37.26	+0.03%	3,537,994
10/01/2026	37.40	37.57	36.55	37.25	-0.37%	4,985,502
09/30/2026	37.87	37.92	37.35	37.39	-0.85%	3,142,446
09/29/2026	38.04	38.27	37.18	37.71	-0.89%	3,439,534
09/28/2026	38.00	38.38	37.49	38.05	-0.44%	3,703,585
09/25/2026	37.89	38.67	37.59	38.22	+2.66%	3,576,187
09/24/2026	37.81	38.08	36.87	37.23	-1.77%	4,600,529
09/23/2026	38.26	38.60	37.81	37.90	-2.82%	3,469,018
09/22/2026	40.05	40.05	38.54	39.00	+1.06%	4,036,255
09/21/2026	38.27	38.73	38.03	38.59	+2.80%	3,326,747
09/18/2026	37.95	37.95	37.38	37.54	-1.70%	6,165,883
09/17/2026	39.22	39.32	38.17	38.19	-0.55%	3,379,633
09/16/2026	39.45	39.51	38.20	38.40	-2.54%	3,592,801
09/15/2026	39.46	39.57	39.01	39.40	-0.08%	4,657,503
09/14/2026	39.80	40.22	39.42	39.43	-2.69%	3,738,550
09/11/2026	40.89	40.95	40.42	40.52	+0.20%	3,654,067
09/10/2026	40.74	41.01	39.74	40.44	-1.29%	5,900,563
09/09/2026	41.80	41.94	40.92	40.97	-2.34%	5,401,537
09/08/2026	43.41	43.49	41.90	41.95	-4.27%	6,126,774
09/04/2026	43.86	44.07	43.51	43.82	-0.43%	3,362,124
09/03/2026	43.60	44.11	42.60	44.01	+2.42%	6,594,038
09/02/2026	41.69	43.07	41.61	42.97	+0.37%	6,742,813
09/01/2026	43.27	43.64	42.72	42.81	-2.04%	3,825,930
08/31/2026	44.44	44.50	43.67	43.70	-2.17%	3,090,817
08/28/2026	44.75	45.11	44.20	44.67	+0.86%	2,566,665
08/27/2026	44.81	45.06	44.22	44.29	-1.01%	2,464,878
08/26/2026	45.11	45.41	44.62	44.74	+1.11%	3,221,586
08/25/2026	44.47	44.47	43.69	44.25	-2.06%	5,206,932
08/24/2026	45.82	46.25	44.84	45.18	-1.09%	3,088,985
08/21/2026	45.16	45.90	45.14	45.68	+2.38%	5,181,613
08/20/2026	45.20	45.73	44.60	44.62	-1.41%	3,632,306
08/19/2026	45.27	46.06	45.07	45.26	+1.41%	3,771,624
08/18/2026	44.86	45.11	44.30	44.63	-2.17%	4,095,648
08/18/2026	$0.11 Dividend
08/17/2026	46.46	46.70	45.55	45.62	-2.06%	4,180,352
08/14/2026	46.80	46.93	46.36	46.58	-0.13%	2,339,230
08/13/2026	46.58	46.97	46.10	46.64	+0.82%	2,749,722
08/12/2026	47.59	47.59	46.26	46.26	-2.58%	3,664,689
08/11/2026	46.66	47.63	46.32	47.49	+2.83%	4,814,751
08/10/2026	46.99	47.63	45.92	46.18	-0.75%	6,687,570
08/07/2026	47.39	48.66	46.19	46.53	-8.94%	9,533,794
08/06/2026	52.16	52.31	50.70	51.10	-3.14%	4,602,225
08/06/2026	$0.88 Earnings
08/05/2026	52.00	52.88	51.74	52.75	+1.99%	2,900,966
08/04/2026	51.74	52.00	51.06	51.73	+1.51%	3,325,615
08/03/2026	49.38	51.07	49.38	50.96	+4.44%	2,797,799
07/31/2026	49.21	49.47	48.49	48.79	-1.39%	2,230,939
07/30/2026	50.92	50.92	49.25	49.48	+0.28%	3,821,304
07/29/2026	50.09	50.30	49.08	49.34	-1.81%	2,608,521
07/28/2026	50.09	50.88	49.78	50.25	+0.82%	1,939,274
07/27/2026	49.99	50.37	49.52	49.84	+1.44%	1,703,774
07/24/2026	48.44	49.26	48.07	49.13	+1.86%	2,524,301
07/23/2026	48.56	48.90	48.16	48.23	-2.44%	2,479,118
07/22/2026	48.94	50.29	48.94	49.44	+1.79%	2,820,464
07/21/2026	49.01	49.17	48.23	48.57	-0.20%	4,703,056
07/20/2026	50.11	50.27	48.51	48.67	-1.91%	3,065,897
07/17/2026	50.94	51.69	49.61	49.62	-2.81%	1,905,413
07/16/2026	50.65	51.39	50.53	51.06	+0.85%	1,686,655
07/15/2026	49.83	50.82	49.73	50.63	+1.97%	2,560,262
07/14/2026	50.36	51.13	49.57	49.65	+1.36%	2,758,279
07/13/2026	50.87	51.07	48.89	48.98	-3.25%	3,684,567
07/10/2026	50.43	51.12	50.24	50.63	+0.93%	1,955,188
07/09/2026	49.60	50.31	49.32	50.16	+1.68%	3,140,673
07/08/2026	49.94	50.35	49.25	49.33	-2.93%	2,786,033
07/07/2026	53.24	53.24	50.18	50.82	-5.68%	4,153,797
07/06/2026	53.84	54.22	52.84	53.88	+0.69%	1,690,706
07/02/2026	53.08	53.94	52.96	53.51	+1.73%	1,986,916
07/01/2026	52.22	53.12	52.01	52.60	-1.07%	1,882,459
06/30/2026	53.89	54.04	52.35	53.17	+0.28%	2,484,718
06/29/2026	53.82	53.90	52.60	53.02	-4.87%	3,583,400
06/26/2026	54.87	55.89	54.35	55.74	-0.02%	2,934,895
06/25/2026	55.22	56.30	55.16	55.75	+2.48%	2,895,177
06/24/2026	52.97	54.86	52.88	54.40	+3.28%	2,698,036
06/23/2026	52.37	53.73	52.32	52.67	-1.57%	2,113,788
06/22/2026	53.14	54.34	52.64	53.51	-3.09%	3,385,196
06/18/2026	54.16	56.49	54.16	55.22	+2.05%	3,536,007
06/17/2026	55.80	56.85	54.08	54.11	-2.48%	4,343,604
06/16/2026	53.89	55.86	53.89	55.49	+2.96%	3,524,701
06/15/2026	54.38	55.46	53.78	53.89	+1.60%	2,929,415
06/12/2026	52.91	53.14	51.87	53.04	+1.61%	2,146,858
06/11/2026	50.47	52.34	50.29	52.20	+3.60%	2,199,519
06/10/2026	52.32	53.01	50.36	50.39	-4.14%	3,731,808
06/09/2026	51.92	52.64	50.77	52.56	+3.72%	2,502,434
06/08/2026	52.99	53.19	50.65	50.68	-5.19%	6,111,043
06/05/2026	53.79	53.89	52.97	53.45	-1.43%	4,302,907