NYSE - Delayed Quote
USD
Amrize Ltd (AMRZ)
41.38
-0.23
(-0.55%)
At close: October 30 at 4:00:02 PM EDT
41.38
0.00
(0.00%)
After hours: October 30 at 4:00:47 PM EDT
Trade Amrize on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.34
41.78
40.88
41.38
41.38
4,497,500
Oct 29, 2026
39.16
41.83
38.88
41.61
41.61
10,295,900
Oct 28, 2026
40.00
40.31
39.49
40.03
40.03
7,326,100
Oct 27, 2026
39.87
40.42
39.26
40.23
40.23
5,350,300
Oct 26, 2026
39.42
39.87
39.22
39.24
39.24
5,348,100
Oct 23, 2026
40.02
40.15
38.78
39.44
39.44
4,678,600
Oct 22, 2026
38.61
39.53
38.43
39.44
39.44
3,109,200
Oct 21, 2026
39.11
39.14
38.50
38.80
38.80
2,876,700
Oct 20, 2026
38.18
38.95
37.98
38.83
38.83
2,757,400
Oct 19, 2026
38.10
38.26
37.65
37.99
37.99
2,703,200
Oct 16, 2026
37.90
38.51
37.60
37.82
37.82
4,542,900
Oct 15, 2026
36.86
37.38
36.59
37.32
37.32
3,398,900
Oct 14, 2026
36.28
36.60
35.79
36.29
36.29
4,387,900
Oct 13, 2026
36.24
36.53
35.88
36.42
36.42
3,234,600
Oct 12, 2026
36.28
36.62
36.04
36.09
36.09
2,187,900
Oct 9, 2026
36.52
36.62
35.99
36.20
36.20
2,518,300
Oct 8, 2026
36.06
36.59
35.78
36.50
36.50
3,152,400
Oct 7, 2026
36.95
37.09
36.17
36.39
36.39
4,246,500
Oct 6, 2026
37.32
37.76
37.16
37.28
37.28
2,549,500
Oct 5, 2026
36.84
37.31
36.68
37.20
37.20
2,124,800
Oct 2, 2026
37.62
37.79
36.97
37.26
37.26
3,537,900
Oct 1, 2026
37.40
37.57
36.55
37.25
37.25
4,985,500
Sep 30, 2026
37.87
37.92
37.35
37.39
37.39
3,144,400
Sep 29, 2026
38.04
38.27
37.18
37.71
37.71
3,439,500
Sep 28, 2026
38.00
38.38
37.49
38.05
38.05
3,703,600
Sep 25, 2026
37.89
38.67
37.58
38.22
38.22
3,576,200
Sep 24, 2026
37.81
38.08
36.87
37.23
37.23
4,600,400
Sep 23, 2026
38.26
38.60
37.81
37.90
37.90
3,469,000
Sep 22, 2026
40.05
40.05
38.54
39.00
39.00
4,035,400
Sep 21, 2026
38.27
38.72
38.03
38.59
38.59
3,326,700
Sep 18, 2026
37.94
37.94
37.38
37.54
37.54
6,161,900
Sep 17, 2026
39.22
39.32
38.17
38.19
38.19
3,379,600
Sep 16, 2026
39.45
39.51
38.19
38.40
38.40
3,592,700
Sep 15, 2026
39.46
39.56
39.01
39.40
39.40
4,657,500
Sep 14, 2026
39.80
40.22
39.42
39.43
39.43
3,738,500
Sep 11, 2026
40.89
40.94
40.42
40.52
40.52
3,653,800
Sep 10, 2026
40.74
41.01
39.74
40.44
40.44
5,900,300
Sep 9, 2026
41.80
41.94
40.92
40.97
40.97
5,401,500
Sep 8, 2026
43.41
43.49
41.90
41.95
41.95
6,129,300
Sep 4, 2026
43.86
44.07
43.51
43.82
43.82
3,362,700
Sep 3, 2026
43.60
44.11
42.60
44.01
44.01
6,593,900
Sep 2, 2026
41.69
43.07
41.61
42.97
42.97
6,742,900
Sep 1, 2026
43.27
43.64
42.72
42.81
42.81
3,825,900
Aug 31, 2026
44.44
44.50
43.67
43.70
43.70
3,088,300
Aug 28, 2026
44.75
45.10
44.20
44.67
44.67
2,566,700
Aug 27, 2026
44.81
45.06
44.22
44.29
44.29
2,464,500
Aug 26, 2026
45.10
45.40
44.62
44.74
44.74
3,221,700
Aug 25, 2026
44.47
44.47
43.69
44.25
44.25
5,206,900
Aug 24, 2026
45.82
46.25
44.83
45.18
45.18
3,086,500
Aug 21, 2026
45.15
45.90
45.13
45.68
45.68
5,181,600
Aug 20, 2026
45.20
45.73
44.60
44.62
44.62
3,632,200
Aug 19, 2026
45.27
46.06
45.07
45.26
45.26
3,771,600
Aug 18, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
44.86
45.11
44.30
44.63
44.63
4,096,000
Aug 17, 2026
46.57
46.81
45.65
45.73
45.62
4,180,200
Aug 14, 2026
46.91
47.04
46.47
46.69
46.58
2,339,000
Aug 13, 2026
46.69
47.08
46.21
46.75
46.64
2,749,600
Aug 12, 2026
47.70
47.70
46.37
46.37
46.26
3,664,600
Aug 11, 2026
46.77
47.74
46.43
47.60
47.49
4,814,600
Aug 10, 2026
47.10
47.74
46.03
46.29
46.18
6,687,600
Aug 7, 2026
47.50
48.78
46.31
46.64
46.53
9,533,800
Aug 6, 2026
52.28
52.44
50.82
51.22
51.10
4,604,300
Aug 5, 2026
52.13
53.01
51.86
52.88
52.75
2,902,800
Aug 4, 2026
51.86
52.13
51.18
51.85
51.73
3,325,600
Aug 3, 2026
49.50
51.19
49.50
51.08
50.96
2,798,400
Jul 31, 2026
49.33
49.58
48.61
48.91
48.79
2,230,900
Jul 30, 2026
51.04
51.04
49.37
49.60
49.48
3,821,300
Jul 29, 2026
50.21
50.42
49.20
49.46
49.34
2,608,500
Jul 28, 2026
50.21
51.00
49.90
50.37
50.25
1,940,300
Jul 27, 2026
50.11
50.49
49.64
49.96
49.84
1,703,800
Jul 24, 2026
48.56
49.38
48.19
49.25
49.13
2,524,300
Jul 23, 2026
48.68
49.02
48.28
48.35
48.23
2,479,100
Jul 22, 2026
49.06
50.41
49.06
49.56
49.44
2,820,500
Jul 21, 2026
49.13
49.29
48.35
48.69
48.57
4,703,100
Jul 20, 2026
50.23
50.39
48.63
48.79
48.67
3,065,900
Jul 17, 2026
51.06
51.81
49.73
49.74
49.62
1,905,400
Jul 16, 2026
50.77
51.51
50.65
51.18
51.06
1,686,700
Jul 15, 2026
49.95
50.94
49.85
50.75
50.63
2,560,300
Jul 14, 2026
50.48
51.25
49.69
49.77
49.65
2,758,300
Jul 13, 2026
50.99
51.19
49.01
49.10
48.98
3,684,600
Jul 10, 2026
50.55
51.24
50.36
50.75
50.63
1,955,200
Jul 9, 2026
49.72
50.43
49.44
50.28
50.16
3,140,700
Jul 8, 2026
50.06
50.47
49.37
49.45
49.33
2,785,800
Jul 7, 2026
53.37
53.37
50.30
50.94
50.82
4,153,800
Jul 6, 2026
53.97
54.35
52.97
54.01
53.88
1,690,700
Jul 2, 2026
53.21
54.07
53.09
53.64
53.51
1,986,900
Jul 1, 2026
52.35
53.24
52.14
52.73
52.60
1,882,500
Jun 30, 2026
54.02
54.17
52.48
53.30
53.17
2,484,500
Jun 29, 2026
53.95
54.03
52.72
53.15
53.02
3,583,400
Jun 26, 2026
55.01
56.02
54.48
55.87
55.74
2,935,600
Jun 25, 2026
55.35
56.44
55.29
55.88
55.75
2,895,200
Jun 24, 2026
53.10
54.99
53.01
54.53
54.40
2,698,000
Jun 23, 2026
52.50
53.85
52.45
52.80
52.67
2,113,800
Jun 22, 2026
53.27
54.47
52.77
53.64
53.51
3,385,100
Jun 18, 2026
54.29
56.63
54.29
55.35
55.22
3,536,000
Jun 17, 2026
55.93
56.99
54.21
54.24
54.11
4,343,500
Jun 16, 2026
54.02
55.99
54.02
55.62
55.49
3,524,700
Jun 15, 2026
54.51
55.59
53.91
54.02
53.89
2,930,100
Jun 12, 2026
53.04
53.27
52.00
53.17
53.04
2,146,800
Jun 11, 2026
50.59
52.47
50.41
52.33
52.20
2,199,400
Jun 10, 2026
52.45
53.14
50.48
50.51
50.39
3,731,800
Jun 9, 2026
52.05
52.77
50.89
52.69
52.56
2,502,500
Jun 8, 2026
53.12
53.32
50.77
50.80
50.68
6,111,000
Jun 5, 2026
53.92
54.02
53.10
53.58
53.45
4,303,000
Jun 4, 2026
54.39
54.60
53.76
54.36
54.23
3,407,800
Jun 3, 2026
53.65
54.34
53.30
53.85
53.72
3,350,500
Jun 2, 2026
53.58
54.68
53.54
54.35
54.22
2,585,000
Jun 1, 2026
53.30
53.94
52.72
53.79
53.66
4,493,900
May 29, 2026
53.36
54.50
53.15
54.39
54.26
10,695,200
May 28, 2026
52.71
53.34
52.24
52.87
52.74
3,105,200
May 27, 2026
52.45
53.28
52.39
53.10
52.97
2,643,800
May 26, 2026
50.26
51.46
50.11
51.45
51.33
1,794,800
May 22, 2026
50.50
50.62
49.56
49.95
49.83
2,341,400
May 21, 2026
49.49
51.08
49.06
50.49
50.37
3,810,800
May 20, 2026
48.35
50.13
47.80
50.00
49.88
3,718,700
May 19, 2026
49.47
49.48
48.05
48.29
48.17
2,936,100
May 18, 2026
48.96
49.86
48.96
49.64
49.52
2,553,400
May 15, 2026
49.90
50.09
48.81
49.01
48.89
2,349,300
May 14, 2026
51.55
51.89
50.82
50.89
50.77
1,723,900
May 13, 2026
51.28
51.94
50.74
50.82
50.70
2,178,100
May 12, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
52.12
52.51
51.57
52.34
52.21
2,803,900
May 11, 2026
52.28
52.75
51.95
52.04
51.81
1,737,300
May 8, 2026
53.64
53.84
52.62
52.89
52.65
2,544,100
May 7, 2026
55.39
55.44
52.95
53.47
53.23
2,558,000
May 6, 2026
54.77
54.95
53.90
54.95
54.70
2,828,100
May 5, 2026
52.25
53.46
51.85
53.37
53.13
3,480,100
May 4, 2026
52.95
52.95
50.60
50.91
50.68
3,178,900
May 1, 2026
54.85
54.86
53.00
53.38
53.14
2,589,500
Apr 30, 2026
55.50
55.50
53.50
53.78
53.54
6,355,800
Apr 29, 2026
57.60
58.38
56.58
56.77
56.51
3,752,800
Apr 28, 2026
57.67
57.77
56.65
57.47
57.21
2,423,700
Apr 27, 2026
57.80
58.55
57.54
58.16
57.90
2,405,700
Apr 24, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
56.32
57.64
55.91
57.55
57.29
2,311,400
Apr 23, 2026
56.63
57.22
55.82
56.87
56.18
1,999,200
Apr 22, 2026
57.12
57.26
56.19
56.58
55.89
1,979,400
Apr 21, 2026
57.22
58.19
56.29
57.12
56.42
2,537,000
Apr 20, 2026
57.04
58.22
57.03
58.20
57.49
2,787,400
Apr 17, 2026
58.05
59.62
57.07
57.70
57.00
5,231,700
Apr 16, 2026
58.29
58.65
56.97
57.18
56.48
2,445,200
Apr 15, 2026
59.93
59.93
58.60
58.73
58.01
2,707,000
Apr 14, 2026
59.82
60.13
59.14
59.96
59.23
1,849,100
Apr 13, 2026
57.40
59.27
57.36
59.24
58.52
1,812,600
Apr 10, 2026
57.99
58.19
57.54
58.00
57.29
1,916,400
Apr 9, 2026
56.74
57.78
56.55
57.39
56.69
2,207,700
Apr 8, 2026
57.16
57.90
56.70
56.86
56.17
2,148,800
Apr 7, 2026
53.66
54.00
53.32
53.83
53.17
1,880,100
Apr 6, 2026
53.95
54.73
53.86
54.59
53.92
1,340,000
Apr 2, 2026
53.64
55.49
53.37
54.23
53.57
2,632,200
Apr 1, 2026
56.33
56.53
55.16
55.18
54.51
3,318,600
Mar 31, 2026
54.74
56.12
54.08
56.02
55.34
3,163,300
Mar 30, 2026
54.49
54.49
53.40
53.82
53.16
1,580,900
Mar 27, 2026
54.68
54.85
53.73
53.80
53.14
1,776,400
Mar 26, 2026
55.68
56.64
55.08
55.20
54.53
3,088,700
Mar 25, 2026
56.54
56.69
55.38
56.12
55.43
1,606,900
Mar 24, 2026
54.36
55.67
54.19
55.31
54.63
2,843,700
Mar 23, 2026
54.58
56.06
54.25
55.26
54.58
2,421,100
Mar 20, 2026
54.39
54.50
52.28
52.56
51.92
3,746,800
Mar 19, 2026
53.54
54.23
53.09
54.14
53.48
3,301,700
Mar 18, 2026
55.81
56.33
54.58
54.65
53.98
3,289,100
Mar 17, 2026
57.07
57.12
56.15
56.42
55.73
2,536,200
Mar 16, 2026
55.99
56.71
55.13
56.35
55.66
3,244,600
Mar 13, 2026
55.39
55.94
54.83
55.55
54.87
3,805,500
Mar 12, 2026
57.09
57.65
56.01
56.30
55.61
4,909,300
Mar 11, 2026
59.03
59.13
57.64
58.21
57.50
2,258,600
Mar 10, 2026
59.33
60.11
58.25
59.17
58.45
3,347,800
Mar 9, 2026
57.23
59.05
55.66
58.91
58.19
5,361,300
Mar 6, 2026
59.64
59.84
58.05
58.12
57.41
4,039,300
Mar 5, 2026
61.59
62.39
60.63
61.51
60.76
4,398,700
Mar 4, 2026
61.94
62.98
61.66
62.73
61.96
3,747,600
Mar 3, 2026
61.46
62.25
60.33
61.78
61.03
3,503,100
Mar 2, 2026
62.97
63.89
62.56
63.77
62.99
2,370,300
Feb 27, 2026
64.12
65.24
63.11
64.99
64.20
4,027,200
Feb 26, 2026
63.08
64.26
63.01
64.16
63.38
3,364,400
Feb 25, 2026
65.66
65.90
63.38
63.39
62.62
3,607,800
Feb 24, 2026
64.25
65.94
64.25
65.86
65.06
3,273,400
Feb 23, 2026
65.65
65.72
62.99
63.63
62.85
3,114,100
Feb 20, 2026
64.30
65.26
63.89
65.13
64.33
3,668,500
Feb 19, 2026
62.54
64.13
62.51
63.92
63.14
4,358,400
Feb 18, 2026
61.04
64.83
60.76
63.70
62.92
9,975,600
Feb 17, 2026
56.60
57.97
56.13
57.39
56.69
4,501,900
Feb 13, 2026
58.33
59.23
57.98
58.83
58.11
3,168,900
Feb 12, 2026
58.16
59.05
57.84
58.39
57.68
2,506,000
Feb 11, 2026
60.04
60.57
58.79
58.94
58.22
3,415,100
Feb 10, 2026
59.51
60.26
59.01
60.16
59.43
4,041,700
Feb 9, 2026
59.00
59.88
58.55
59.39
58.66
4,445,800
Feb 6, 2026
56.50
58.47
56.11
58.41
57.70
4,208,500
Feb 5, 2026
55.82
56.09
54.55
55.60
54.92
6,039,000
Feb 4, 2026
54.29
56.37
54.21
56.14
55.45
3,743,100
Feb 3, 2026
52.50
54.35
52.38
54.00
53.34
5,411,800
Feb 2, 2026
52.77
53.61
52.42
52.94
52.29
2,537,200
Jan 30, 2026
53.10
53.44
52.51
52.62
51.98
7,647,900
Jan 29, 2026
53.94
54.35
52.77
54.16
53.50
3,630,700
Jan 28, 2026
53.46
54.03
53.06
53.64
52.98
2,654,600
Jan 27, 2026
54.34
54.96
54.04
54.20
53.54
1,489,900
Jan 26, 2026
55.04
55.38
54.46
54.48
53.81
2,026,000
Jan 23, 2026
54.73
55.07
53.53
54.24
53.58
3,464,800
Jan 22, 2026
54.45
55.07
54.31
54.82
54.15
1,743,700
Jan 21, 2026
53.21
53.72
52.93
53.63
52.97
2,236,000
Jan 20, 2026
53.51
53.92
52.80
52.93
52.28
2,587,100
Jan 16, 2026
54.72
54.80
54.19
54.53
53.86
1,527,500
Jan 15, 2026
54.87
55.10
54.41
54.52
53.85
2,230,800
Jan 14, 2026
55.50
55.82
54.21
54.60
53.93
4,221,500
Jan 13, 2026
56.41
56.57
55.79
56.44
55.75
3,963,100
Jan 12, 2026
57.03
58.11
56.97
57.71
57.01
2,991,400
Jan 9, 2026
55.34
57.36
55.29
57.32
56.62
3,168,100
Jan 8, 2026
53.17
55.33
52.91
55.27
54.59
3,918,900
Jan 7, 2026
56.42
57.40
54.38
54.44
53.77
3,546,900
Jan 6, 2026
56.16
56.44
55.30
55.83
55.15
2,620,200
Jan 5, 2026
55.00
56.71
54.94
56.30
55.61
2,419,000
Jan 2, 2026
54.71
55.44
54.08
55.43
54.75
1,403,500
Dec 31, 2025
54.70
54.81
53.99
54.08
53.42
1,504,700
Dec 30, 2025
55.13
55.30
54.92
54.96
54.29
1,133,300
Dec 29, 2025
55.75
55.92
55.14
55.19
54.52
1,898,400
Dec 26, 2025
56.27
56.27
55.67
55.75
55.07
1,263,700
Dec 24, 2025
55.71
56.76
55.24
55.85
55.17
817,800
Dec 23, 2025
55.58
55.85
55.15
55.63
54.95
1,995,500
Dec 22, 2025
55.01
55.53
54.90
55.47
54.79
2,875,300
Dec 19, 2025
54.54
54.66
53.81
54.27
53.61
4,300,000
Dec 18, 2025
54.44
55.24
54.40
54.53
53.86
3,315,400
Dec 17, 2025
55.38
55.38
53.40
53.54
52.89
3,580,900
Dec 16, 2025
56.51
56.74
55.35
55.41
54.73
5,341,800
Dec 15, 2025
56.44
56.67
55.85
56.49
55.80
3,816,800
Dec 12, 2025
56.05
56.43
55.61
56.26
55.57
6,568,900
Dec 11, 2025
54.93
56.36
54.92
56.33
55.64
6,633,400
Dec 10, 2025
53.54
54.81
53.20
54.53
53.86
5,432,000
Dec 9, 2025
52.53
53.55
52.08
53.51
52.86
5,964,500
Dec 8, 2025
54.76
54.76
53.02
53.33
52.68
4,179,100
Dec 5, 2025
53.18
54.78
53.10
54.74
54.07
6,432,000
Dec 4, 2025
52.80
52.83
52.12
52.74
52.10
3,442,500
Dec 3, 2025
51.79
52.64
51.72
52.62
51.98
2,417,900
Dec 2, 2025
52.13
52.13
51.39
51.42
50.79
6,953,300
Dec 1, 2025
51.38
52.22
51.06
52.04
51.40
4,396,200
Nov 28, 2025
50.83
51.71
50.67
51.51
50.88
2,427,200
Nov 26, 2025
50.71
50.71
50.18
50.20
49.59
5,834,900
Nov 25, 2025
49.94
50.79
49.56
50.78
50.16
5,512,400
Nov 24, 2025
48.08
49.31
47.78
49.08
48.48
37,480,400
Nov 21, 2025
47.53
48.32
47.00
48.15
47.56
3,414,600
Nov 20, 2025
47.80
48.19
46.97
47.14
46.56
4,235,700
Nov 19, 2025
47.75
47.87
46.92
47.50
46.92
3,171,900
Nov 18, 2025
47.50
47.93
46.87
47.60
47.02
3,850,400
Nov 17, 2025
48.65
48.93
47.72
48.06
47.47
2,623,800
Nov 14, 2025
48.60
49.11
48.48
48.82
48.22
3,276,000
Nov 13, 2025
49.78
50.75
49.69
49.75
49.14
3,328,100
Nov 12, 2025
49.86
50.84
49.83
50.03
49.42
2,531,000
Nov 11, 2025
49.30
49.74
48.98
49.72
49.11
2,792,400
Nov 10, 2025
49.44
49.47
48.51
48.74
48.14
3,212,900
Nov 7, 2025
49.45
49.71
48.67
49.44
48.84
2,971,000
Nov 6, 2025
49.70
49.98
49.04
49.72
49.11
5,472,100
Nov 5, 2025
50.92
51.27
50.60
50.83
50.21
2,885,000
Nov 4, 2025
50.51
51.34
50.37
50.97
50.35
3,224,900
Nov 3, 2025
50.85
51.46
50.42
51.12
50.50
4,011,200
Oct 31, 2025
51.21
52.06
50.63
51.84
51.21
4,464,400
