MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMRZ — Amrize Ltd
NYSEAmrize Ltd
$37.26
+0.01(+0.03%)
- O
- 37.62
- H
- 37.79
- L
- 36.98
- V
- 3.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.26
Period Return-28.33%
Period High$65.94
Period Low$36.55
Avg Daily Volume3.64M
Total Trading Days323
AMRZ — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.62 | $37.79 | $36.98 | $37.26 | +$0.01 | +0.03% | 3,537,912 | $37.38 | $36.98 $37.79 |
| Oct 1, 2026 | $37.40 | $37.57 | $36.55 | $37.25 | $-0.14 | -0.37% | 4,985,503 | $37.01 | $36.55 $37.57 |
| Sep 30, 2026 | $37.87 | $37.92 | $37.35 | $37.39 | $-0.32 | -0.85% | 3,144,446 | $37.51 | $37.35 $37.92 |
| Sep 29, 2026 | $38.04 | $38.27 | $37.18 | $37.71 | $-0.34 | -0.89% | 3,439,535 | $37.66 | $37.18 $38.27 |
| Sep 28, 2026 | $38.00 | $38.38 | $37.49 | $38.05 | $-0.17 | -0.44% | 3,703,587 | $37.94 | $37.49 $38.38 |
| Sep 25, 2026 | $37.89 | $38.67 | $37.59 | $38.22 | +$0.99 | +2.66% | 3,576,188 | $38.07 | $37.59 $38.67 |
| Sep 24, 2026 | $37.81 | $38.08 | $36.87 | $37.23 | $-0.67 | -1.77% | 4,600,529 | $37.26 | $36.87 $38.08 |
| Sep 23, 2026 | $38.26 | $38.60 | $37.81 | $37.90 | $-1.10 | -2.82% | 3,469,018 | $38.07 | $37.81 $38.60 |
| Sep 22, 2026 | $40.05 | $40.05 | $38.54 | $39.00 | +$0.41 | +1.06% | 4,036,255 | $39.03 | $38.54 $40.05 |
| Sep 21, 2026 | $38.27 | $38.73 | $38.03 | $38.59 | +$1.05 | +2.80% | 3,326,748 | $38.45 | $38.03 $38.73 |
| Sep 18, 2026 | $37.95 | $37.95 | $37.38 | $37.54 | $-0.65 | -1.70% | 6,165,884 | $37.59 | $37.38 $37.95 |
| Sep 17, 2026 | $39.22 | $39.32 | $38.17 | $38.19 | $-0.21 | -0.55% | 3,379,634 | $38.50 | $38.17 $39.32 |
| Sep 16, 2026 | $39.45 | $39.51 | $38.20 | $38.40 | $-1.00 | -2.54% | 3,592,802 | $38.81 | $38.20 $39.51 |
| Sep 15, 2026 | $39.46 | $39.57 | $39.01 | $39.40 | $-0.03 | -0.08% | 4,657,243 | $39.27 | $39.01 $39.57 |
| Sep 14, 2026 | $39.80 | $40.22 | $39.42 | $39.43 | $-1.09 | -2.69% | 3,738,167 | $39.72 | $39.42 $40.22 |
| Sep 11, 2026 | $40.89 | $40.95 | $40.42 | $40.52 | +$0.08 | +0.20% | 3,654,067 | $40.64 | $40.42 $40.95 |
| Sep 10, 2026 | $40.74 | $41.01 | $39.74 | $40.44 | $-0.53 | -1.29% | 5,900,563 | $40.25 | $39.74 $41.01 |
| Sep 9, 2026 | $41.80 | $41.94 | $40.92 | $40.97 | $-0.98 | -2.34% | 5,401,538 | $41.19 | $40.92 $41.94 |
| Sep 8, 2026 | $43.41 | $43.49 | $41.90 | $41.95 | $-1.87 | -4.27% | 6,129,282 | $42.43 | $41.90 $43.49 |
| Sep 4, 2026 | $43.86 | $44.07 | $43.51 | $43.82 | $-0.19 | -0.43% | 3,363,126 | $43.87 | $43.51 $44.07 |
| Sep 3, 2026 | $43.60 | $44.11 | $42.60 | $44.01 | +$1.04 | +2.42% | 6,594,039 | $43.50 | $42.60 $44.11 |
| Sep 2, 2026 | $41.69 | $43.07 | $41.61 | $42.97 | +$0.16 | +0.37% | 6,742,249 | $42.52 | $41.61 $43.07 |
| Sep 1, 2026 | $43.27 | $43.64 | $42.72 | $42.81 | $-0.89 | -2.04% | 3,825,931 | $43.09 | $42.72 $43.64 |
| Aug 31, 2026 | $44.44 | $44.50 | $43.67 | $43.70 | $-0.97 | -2.17% | 3,090,818 | $43.86 | $43.67 $44.50 |
| Aug 28, 2026 | $44.75 | $45.11 | $44.20 | $44.67 | +$0.38 | +0.86% | 2,566,666 | $44.60 | $44.20 $45.11 |
| Aug 27, 2026 | $44.81 | $45.06 | $44.22 | $44.29 | $-0.45 | -1.01% | 2,464,903 | $44.49 | $44.22 $45.06 |
| Aug 26, 2026 | $45.11 | $45.41 | $44.62 | $44.74 | +$0.49 | +1.11% | 3,221,794 | $44.90 | $44.62 $45.41 |
| Aug 25, 2026 | $44.47 | $44.47 | $43.69 | $44.25 | $-0.93 | -2.06% | 5,206,932 | $44.08 | $43.69 $44.47 |
| Aug 24, 2026 | $45.82 | $46.25 | $44.84 | $45.18 | $-0.50 | -1.09% | 3,089,118 | $45.27 | $44.84 $46.25 |
| Aug 21, 2026 | $45.16 | $45.90 | $45.14 | $45.68 | +$1.06 | +2.38% | 5,181,618 | $45.62 | $45.14 $45.90 |