Get the Stockscreener App
53.37
4.83%
2.46
Pre-market:
55.33
1.96
+3.67%
Amrize Ltd Stock (AMRZ) Price History
The historical daily chart and data for Amrize Ltd stock (AMRZ), show that the latest closing stock price as of May 05, 2026, is $53.37.
- Amrize Ltd all-time high stock price is $65.94, occurred on February 24, 2026.
- The lowest Amrize Ltd stock price recorded was $44.12 on August 07, 2025. Since then, Amrize Ltd's stock price has risen over 20.97% to $53.37 now.
- The 52-week high stock price for AMRZ is $65.94, representing a 23.55% increase from the current share price, occurred on February 24, 2026.
- The 52-week low stock price for AMRZ is $44.12, indicating a -17.33% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about AMRZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $53.46 | $51.85 | $1.61 | 3,479,940.0 | +4.83% |
| May 04, 2026 | $52.95 | $50.60 | $2.35 | 3,177,955.0 | -4.63% |
| May 01, 2026 | $54.86 | $53.00 | $1.86 | 2,589,078.0 | -0.74% |
| Apr 30, 2026 | $55.50 | $53.50 | $2.00 | 6,353,898.0 | -5.27% |
| Apr 29, 2026 | $58.38 | $56.58 | $1.80 | 3,752,028.0 | -1.22% |
| Apr 28, 2026 | $57.77 | $56.65 | $1.12 | 2,413,411.0 | -1.19% |
| Apr 27, 2026 | $58.55 | $57.54 | $1.01 | 2,405,636.0 | +1.06% |
| Apr 24, 2026 | $57.64 | $55.91 | $1.73 | 2,308,289.0 | +1.20% |
| Apr 23, 2026 | $57.23 | $55.82 | $1.41 | 1,998,633.0 | +0.51% |
| Apr 22, 2026 | $57.26 | $56.19 | $1.07 | 1,977,936.0 | -0.95% |
| Apr 21, 2026 | $58.19 | $56.29 | $1.90 | 2,535,810.0 | -1.86% |
| Apr 20, 2026 | $58.22 | $57.03 | $1.19 | 2,786,715.0 | +0.87% |
| Apr 17, 2026 | $59.62 | $57.07 | $2.55 | 5,204,764.0 | +0.91% |
| Apr 16, 2026 | $58.65 | $56.98 | $1.67 | 2,444,661.0 | -2.64% |
| Apr 15, 2026 | $59.93 | $58.59 | $1.34 | 2,706,932.0 | -2.05% |
| Apr 14, 2026 | $60.13 | $59.14 | $0.99 | 1,849,039.0 | +1.22% |
| Apr 13, 2026 | $59.27 | $57.36 | $1.91 | 1,812,573.0 | +2.14% |
| Apr 10, 2026 | $58.19 | $57.54 | $0.65 | 1,917,032.0 | +1.06% |
| Apr 09, 2026 | $57.78 | $56.55 | $1.23 | 2,207,447.0 | +0.93% |
| Apr 08, 2026 | $57.91 | $56.70 | $1.20 | 2,148,302.0 | +5.63% |
| Apr 07, 2026 | $54.00 | $53.32 | $0.68 | 1,879,135.0 | -1.39% |
Amrize Ltd Stock (AMRZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amrize Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMRZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amrize Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amrize Ltd Stock (AMRZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $54.86 | $50.60 | $4.26 | 12,726,913.0 | -0.76% |
| Apr, 2026 | $60.13 | $53.32 | $6.81 | 55,990,525.0 | -4.00% |
| Mar, 2026 | $63.89 | $52.28 | $11.61 | 70,205,398.0 | -13.80% |
| Feb, 2026 | $65.94 | $52.38 | $13.56 | 78,906,068.0 | +23.51% |
| Jan, 2026 | $58.11 | $52.51 | $5.60 | 59,344,865.0 | -2.70% |
Amrize Ltd Stock (AMRZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.76 | $51.05 | $5.70 | 81,347,248.0 | +6.70% |
| Nov, 2025 | $51.71 | $46.87 | $4.84 | 101,861,363.0 | -0.64% |
| Oct, 2025 | $54.27 | $46.95 | $7.32 | 77,642,868.0 | +6.82% |
| Sep, 2025 | $55.84 | $46.88 | $8.96 | 118,908,218.0 | -6.69% |
| Aug, 2025 | $52.67 | $44.12 | $8.55 | 55,083,949.0 | +1.74% |
| Jul, 2025 | $52.73 | $49.29 | $3.44 | 33,589,054.0 | +0.00% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):