Amrize Stock Price History
NYSE: AMRZIndustrialsBuilding MaterialsUSD
36.20-0.30 (-0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMRZ price history at a glance
The price history for Amrize (AMRZ) on this page begins on June 23, 2025, when the stock closed at $49.01; it most recently closed at $36.20 on October 5, 2026. The highest price in this record is $65.94, reached on February 23, 2026; the latest close is 45.1% below that peak. In the last 12 months alone, AMRZ has lost 22.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $65.94
- Date of high
- Feb 23, 2026
- Low since 2025
- $35.79
- Date of low
- Oct 5, 2026
- 52-week high
- $65.94
- 52-week low
- $35.79
- IPO year
- 2025
- Last close
- $36.20
AMRZ returns
1 week
-2.84%
1 month
-11.64%
3 months
-28.67%
6 months
-37.59%
Year to date
-33.06%
1 year
-22.91%
AMRZ price return, excluding dividends.
AMRZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.20 | -34.69% |
| 2025* | 55.43 | +13.10% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
AMRZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.52 | 36.62 | 35.99 | 36.20 | -0.82% | |
| 36.06 | 36.59 | 35.79 | 36.50 | +0.30% | |
| 36.95 | 37.09 | 36.17 | 36.39 | -2.39% | |
| 37.32 | 37.76 | 37.16 | 37.28 | +0.22% | |
| 36.84 | 37.32 | 36.68 | 37.20 | -0.16% | |
| 37.62 | 37.79 | 36.98 | 37.26 | +0.03% | |
| 37.40 | 37.57 | 36.55 | 37.25 | -0.37% | |
| 37.87 | 37.92 | 37.35 | 37.39 | -0.85% | |
| 38.04 | 38.27 | 37.18 | 37.71 | -0.89% | |
| 38.00 | 38.38 | 37.49 | 38.05 | -0.44% | |
| 37.89 | 38.67 | 37.59 | 38.22 | +2.66% | |
| 37.81 | 38.08 | 36.87 | 37.23 | -1.77% | |
| 38.26 | 38.60 | 37.81 | 37.90 | -2.82% | |
| 40.05 | 40.05 | 38.54 | 39.00 | +1.06% | |
| 38.27 | 38.73 | 38.03 | 38.59 | +2.80% | |
| 37.95 | 37.95 | 37.38 | 37.54 | -1.70% | |
| 39.22 | 39.32 | 38.17 | 38.19 | -0.55% | |
| 39.45 | 39.51 | 38.20 | 38.40 | -2.54% | |
| 39.46 | 39.57 | 39.01 | 39.40 | -0.08% | |
| 39.80 | 40.22 | 39.42 | 39.43 | -2.69% | |
| 40.89 | 40.95 | 40.42 | 40.52 | +0.20% | |
| 40.74 | 41.01 | 39.74 | 40.44 | -1.29% | |
| 41.80 | 41.94 | 40.92 | 40.97 | -2.34% | |
| 43.41 | 43.49 | 41.90 | 41.95 | -4.27% | |
| 43.86 | 44.07 | 43.51 | 43.82 | -0.43% | |
| 43.60 | 44.11 | 42.60 | 44.01 | +2.42% | |
| 41.69 | 43.07 | 41.61 | 42.97 | +0.37% | |
| 43.27 | 43.64 | 42.72 | 42.81 | -2.04% | |
| 44.44 | 44.50 | 43.67 | 43.70 | -2.17% | |
| 44.75 | 45.11 | 44.20 | 44.67 | +0.86% | |
| 44.81 | 45.06 | 44.22 | 44.29 | -1.01% | |
| 45.11 | 45.41 | 44.62 | 44.74 | +1.11% | |
| 44.47 | 44.47 | 43.69 | 44.25 | -2.06% | |
| 45.82 | 46.25 | 44.84 | 45.18 | -1.09% | |
| 45.16 | 45.90 | 45.14 | 45.68 | +2.38% | |
| 45.20 | 45.73 | 44.60 | 44.62 | -1.41% | |
| 45.27 | 46.06 | 45.07 | 45.26 | +1.41% | |
| 44.86 | 45.11 | 44.30 | 44.63 | -2.41% | |
| 46.57 | 46.82 | 45.66 | 45.73 | -2.06% | |
| 46.91 | 47.04 | 46.47 | 46.69 | -0.13% | |
| 46.69 | 47.08 | 46.21 | 46.75 | +0.82% | |
| 47.70 | 47.70 | 46.37 | 46.37 | -2.58% | |
| 46.77 | 47.74 | 46.43 | 47.60 | +2.83% | |
| 47.10 | 47.74 | 46.03 | 46.29 | -0.75% | |
| 47.50 | 48.78 | 46.31 | 46.64 | -8.94% | |
| 52.29 | 52.44 | 50.82 | 51.22 | -3.14% | |
| 52.13 | 53.01 | 51.86 | 52.88 | +1.99% | |
| 51.86 | 52.13 | 51.18 | 51.85 | +1.51% | |
| 49.50 | 51.19 | 49.50 | 51.08 | +4.44% | |
| 49.33 | 49.59 | 48.61 | 48.91 | -1.39% | |
| 51.04 | 51.04 | 49.37 | 49.60 | +0.28% | |
| 50.21 | 50.42 | 49.20 | 49.46 | -1.81% | |
| 50.21 | 51.00 | 49.91 | 50.37 | +0.82% | |
| 50.11 | 50.49 | 49.64 | 49.96 | +1.44% | |
| 48.56 | 49.38 | 48.19 | 49.25 | +1.86% | |
| 48.68 | 49.02 | 48.28 | 48.35 | -2.44% | |
| 49.06 | 50.41 | 49.06 | 49.56 | +1.79% | |
| 49.13 | 49.29 | 48.35 | 48.69 | -0.20% | |
| 50.23 | 50.39 | 48.63 | 48.79 | -1.91% | |
| 51.06 | 51.81 | 49.73 | 49.74 | -2.81% | |
| 50.77 | 51.51 | 50.65 | 51.18 | +0.85% | |
| 49.95 | 50.94 | 49.85 | 50.75 | +1.97% | |
| 50.48 | 51.25 | 49.69 | 49.77 | +1.36% | |
| 50.99 | 51.19 | 49.01 | 49.10 | -3.25% | |
| 50.55 | 51.24 | 50.36 | 50.75 | +0.93% | |
| 49.72 | 50.43 | 49.44 | 50.28 | +1.68% | |
| 50.07 | 50.47 | 49.37 | 49.45 | -2.93% | |
| 53.37 | 53.37 | 50.30 | 50.94 | -5.68% | |
| 53.97 | 54.35 | 52.97 | 54.01 | +0.69% | |
| 53.21 | 54.07 | 53.09 | 53.64 | +1.73% | |
| 52.35 | 53.25 | 52.14 | 52.73 | -1.07% | |
| 54.02 | 54.17 | 52.48 | 53.30 | +0.28% | |
| 53.95 | 54.03 | 52.73 | 53.15 | -4.87% | |
| 55.01 | 56.02 | 54.48 | 55.87 | -0.02% | |
| 55.36 | 56.44 | 55.29 | 55.88 | +2.48% | |
| 53.10 | 54.99 | 53.01 | 54.53 | +3.28% | |
| 52.50 | 53.86 | 52.45 | 52.80 | -1.57% | |
| 53.27 | 54.47 | 52.77 | 53.64 | -3.09% | |
| 54.29 | 56.63 | 54.29 | 55.35 | +2.05% | |
| 55.93 | 56.99 | 54.21 | 54.24 | -2.48% | |
| 54.02 | 55.99 | 54.02 | 55.62 | +2.96% | |
| 54.51 | 55.59 | 53.91 | 54.02 | +1.60% | |
| 53.04 | 53.27 | 52.00 | 53.17 | +1.61% | |
| 50.59 | 52.47 | 50.41 | 52.33 | +3.60% | |
| 52.45 | 53.14 | 50.48 | 50.51 | -4.14% | |
| 52.05 | 52.77 | 50.89 | 52.69 | +3.72% | |
| 53.12 | 53.32 | 50.77 | 50.80 | -5.19% | |
| 53.92 | 54.02 | 53.10 | 53.58 | -1.43% | |
| 54.39 | 54.60 | 53.76 | 54.36 | +0.95% | |
| 53.65 | 54.34 | 53.30 | 53.85 | -0.92% | |
| 53.58 | 54.68 | 53.54 | 54.35 | +1.04% | |
| 53.30 | 53.94 | 52.72 | 53.79 | -1.10% | |
| 53.36 | 54.50 | 53.15 | 54.39 | +2.87% | |
| 52.71 | 53.34 | 52.25 | 52.87 | -0.43% | |
| 52.45 | 53.28 | 52.39 | 53.10 | +3.21% | |
| 50.26 | 51.46 | 50.11 | 51.45 | +3.00% | |
| 50.50 | 50.62 | 49.56 | 49.95 | -1.07% | |
| 49.49 | 51.08 | 49.06 | 50.49 | +0.98% | |
| 48.36 | 50.13 | 47.80 | 50.00 | +3.54% | |
| 49.47 | 49.48 | 48.05 | 48.29 | -2.72% | |
| 48.96 | 49.86 | 48.96 | 49.64 | +1.29% | |
| 49.90 | 50.09 | 48.82 | 49.01 | -3.69% | |
| 51.55 | 51.89 | 50.82 | 50.89 | +0.14% | |
| 51.28 | 51.94 | 50.74 | 50.82 | -2.90% | |
| 52.12 | 52.51 | 51.57 | 52.34 | +0.58% | |
| 52.28 | 52.75 | 51.95 | 52.04 | -1.61% | |
| 53.64 | 53.84 | 52.62 | 52.89 | -1.08% | |
| 55.39 | 55.44 | 52.95 | 53.47 | -2.69% | |
| 54.77 | 54.95 | 53.90 | 54.95 | +2.96% | |
| 52.25 | 53.46 | 51.85 | 53.37 | +4.83% | |
| 52.95 | 52.95 | 50.60 | 50.91 | -4.63% | |
| 54.85 | 54.86 | 53.00 | 53.38 | -0.74% | |
| 55.50 | 55.50 | 53.50 | 53.78 | -5.27% | |
| 57.60 | 58.38 | 56.58 | 56.77 | -1.22% | |
| 57.67 | 57.77 | 56.65 | 57.47 | -1.19% | |
| 57.80 | 58.55 | 57.54 | 58.16 | +1.06% | |
| 56.32 | 57.64 | 55.91 | 57.55 | +1.20% | |
| 56.63 | 57.23 | 55.82 | 56.87 | +0.51% | |
| 57.12 | 57.26 | 56.19 | 56.58 | -0.95% | |
| 57.22 | 58.19 | 56.29 | 57.12 | -1.86% | |
| 57.04 | 58.22 | 57.03 | 58.20 | +0.87% | |
| 58.05 | 59.62 | 57.07 | 57.70 | +0.91% | |
| 58.29 | 58.65 | 56.98 | 57.18 | -2.64% | |
| 59.93 | 59.93 | 58.60 | 58.73 | -2.05% | |
| 59.82 | 60.13 | 59.14 | 59.96 | +1.22% | |
| 57.40 | 59.27 | 57.36 | 59.24 | +2.14% | |
| 57.99 | 58.19 | 57.54 | 58.00 | +1.06% | |
| 56.75 | 57.78 | 56.55 | 57.39 | +0.93% | |
| 57.16 | 57.91 | 56.70 | 56.86 | +5.63% | |
| 53.66 | 54.00 | 53.32 | 53.83 | -1.39% | |
| 53.95 | 54.73 | 53.86 | 54.59 | +0.66% | |
| 53.64 | 55.49 | 53.37 | 54.23 | -1.72% | |
| 56.33 | 56.53 | 55.16 | 55.18 | -1.50% | |
| 54.74 | 56.12 | 54.08 | 56.02 | +4.09% | |
| 54.49 | 54.49 | 53.40 | 53.82 | +0.04% | |
| 54.68 | 54.85 | 53.73 | 53.80 | -2.54% | |
| 55.68 | 56.64 | 55.08 | 55.20 | -1.64% | |
| 56.54 | 56.69 | 55.38 | 56.12 | +1.46% | |
| 54.36 | 55.67 | 54.19 | 55.31 | +0.09% | |
| 54.58 | 56.06 | 54.25 | 55.26 | +5.14% | |
| 54.39 | 54.50 | 52.29 | 52.56 | -2.92% | |
| 53.54 | 54.23 | 53.09 | 54.14 | -0.93% | |
| 55.81 | 56.33 | 54.59 | 54.65 | -3.14% | |
| 57.07 | 57.12 | 56.15 | 56.42 | +0.12% | |
| 55.99 | 56.71 | 55.14 | 56.35 | +1.44% | |
| 55.39 | 55.94 | 54.83 | 55.55 | -1.33% | |
| 57.09 | 57.66 | 56.01 | 56.30 | -3.28% | |
| 59.03 | 59.13 | 57.64 | 58.21 | -1.62% | |
| 59.33 | 60.11 | 58.25 | 59.17 | +0.44% | |
| 57.23 | 59.05 | 55.66 | 58.91 | +1.36% | |
| 59.64 | 59.84 | 58.05 | 58.12 | -5.51% | |
| 61.59 | 62.39 | 60.63 | 61.51 | -1.94% | |
| 61.94 | 62.98 | 61.66 | 62.73 | +1.54% | |
| 61.46 | 62.25 | 60.33 | 61.78 | -3.12% | |
| 62.97 | 63.89 | 62.56 | 63.77 | -1.88% | |
| 64.12 | 65.24 | 63.11 | 64.99 | +1.29% | |
| 63.08 | 64.26 | 63.01 | 64.16 | +1.21% | |
| 65.66 | 65.90 | 63.38 | 63.39 | -3.75% | |
| 64.26 | 65.94 | 64.26 | 65.86 | +3.50% | |
| 65.65 | 65.72 | 62.99 | 63.63 | -2.30% | |
| 64.30 | 65.26 | 63.89 | 65.13 | +1.89% | |
| 62.54 | 64.13 | 62.52 | 63.92 | +0.35% | |
| 61.04 | 64.84 | 60.76 | 63.70 | +10.99% | |
| 56.60 | 57.97 | 56.13 | 57.39 | -2.45% | |
| 58.33 | 59.23 | 57.98 | 58.83 | +0.75% | |
| 58.16 | 59.05 | 57.84 | 58.39 | -0.93% | |
| 60.04 | 60.57 | 58.79 | 58.94 | -2.03% | |
| 59.51 | 60.26 | 59.01 | 60.16 | +1.30% | |
| 59.00 | 59.89 | 58.55 | 59.39 | +1.68% | |
| 56.50 | 58.47 | 56.11 | 58.41 | +5.05% | |
| 55.82 | 56.09 | 54.55 | 55.60 | -0.96% | |
| 54.29 | 56.37 | 54.21 | 56.14 | +3.96% | |
| 52.50 | 54.35 | 52.38 | 54.00 | +2.00% | |
| 52.77 | 53.61 | 52.43 | 52.94 | +0.61% | |
| 53.10 | 53.44 | 52.51 | 52.62 | -2.84% | |
| 53.94 | 54.35 | 52.77 | 54.16 | +0.97% | |
| 53.46 | 54.03 | 53.06 | 53.64 | -1.03% | |
| 54.34 | 54.96 | 54.04 | 54.20 | -0.51% | |
| 55.04 | 55.39 | 54.46 | 54.48 | +0.44% | |
| 54.73 | 55.07 | 53.53 | 54.24 | -1.06% | |
| 54.45 | 55.07 | 54.31 | 54.82 | +2.22% | |
| 53.21 | 53.72 | 52.93 | 53.63 | +1.32% | |
| 53.51 | 53.92 | 52.80 | 52.93 | -2.93% | |
| 54.72 | 54.80 | 54.20 | 54.53 | +0.02% | |
| 54.87 | 55.10 | 54.41 | 54.52 | -0.15% | |
| 55.50 | 55.82 | 54.21 | 54.60 | -3.26% | |
| 56.41 | 56.57 | 55.80 | 56.44 | -2.20% | |
| 57.03 | 58.11 | 56.97 | 57.71 | +0.68% | |
| 55.34 | 57.36 | 55.29 | 57.32 | +3.71% | |
| 53.17 | 55.34 | 52.91 | 55.27 | +1.52% | |
| 56.43 | 57.40 | 54.38 | 54.44 | -2.49% | |
| 56.16 | 56.44 | 55.30 | 55.83 | -0.83% | |
| 55.00 | 56.71 | 54.94 | 56.30 | +1.57% | |
| 54.71 | 55.44 | 54.08 | 55.43 | +2.50% | |
| 54.70 | 54.81 | 53.99 | 54.08 | -1.60% | |
| 55.13 | 55.30 | 54.92 | 54.96 | -0.42% | |
| 55.75 | 55.92 | 55.14 | 55.19 | -1.00% | |
| 56.27 | 56.27 | 55.68 | 55.75 | -0.18% | |
| 55.71 | 56.76 | 55.24 | 55.85 | +0.40% | |
| 55.58 | 55.85 | 55.15 | 55.63 | +0.29% | |
| 55.01 | 55.53 | 54.90 | 55.47 | +2.21% | |
| 54.54 | 54.66 | 53.81 | 54.27 | -0.48% | |
| 54.44 | 55.24 | 54.40 | 54.53 | +1.85% | |
| 55.38 | 55.38 | 53.40 | 53.54 | -3.37% | |
| 56.51 | 56.74 | 55.35 | 55.41 | -1.91% | |
| 56.44 | 56.67 | 55.85 | 56.49 | +0.41% | |
| 56.05 | 56.43 | 55.61 | 56.26 | -0.12% | |
| 54.93 | 56.36 | 54.92 | 56.33 | +3.30% | |
| 53.54 | 54.81 | 53.20 | 54.53 | +1.91% | |
| 52.53 | 53.55 | 52.09 | 53.51 | +0.34% | |
| 54.76 | 54.76 | 53.02 | 53.33 | -2.58% | |
| 53.18 | 54.78 | 53.10 | 54.74 | +3.79% | |
| 52.80 | 52.83 | 52.12 | 52.74 | +0.23% | |
| 51.79 | 52.64 | 51.72 | 52.62 | +2.33% | |
| 52.13 | 52.13 | 51.39 | 51.42 | -1.19% | |
| 51.39 | 52.22 | 51.06 | 52.04 | +1.03% | |
| 50.83 | 51.71 | 50.67 | 51.51 | +2.61% | |
| 50.71 | 50.71 | 50.18 | 50.20 | -1.14% | |
| 49.94 | 50.79 | 49.56 | 50.78 | +3.46% | |
| 48.08 | 49.31 | 47.78 | 49.08 | +1.93% | |
| 47.53 | 48.32 | 47.00 | 48.15 | +2.14% | |
| 47.80 | 48.19 | 46.97 | 47.14 | -0.76% | |
| 47.75 | 47.87 | 46.92 | 47.50 | -0.21% | |
| 47.50 | 47.93 | 46.87 | 47.60 | -0.96% | |
| 48.65 | 48.93 | 47.72 | 48.06 | -1.56% | |
| 48.60 | 49.11 | 48.48 | 48.82 | -1.87% | |
| 49.78 | 50.75 | 49.69 | 49.75 | -0.56% | |
| 49.86 | 50.84 | 49.83 | 50.03 | +0.62% | |
| 49.30 | 49.74 | 48.98 | 49.72 | +2.01% | |
| 49.44 | 49.47 | 48.51 | 48.74 | -1.42% | |
| 49.45 | 49.71 | 48.67 | 49.44 | -0.56% | |
| 49.70 | 49.98 | 49.04 | 49.72 | -2.18% | |
| 50.92 | 51.27 | 50.60 | 50.83 | -0.27% | |
| 50.51 | 51.34 | 50.37 | 50.97 | -0.29% | |
| 50.85 | 51.46 | 50.42 | 51.12 | -1.39% | |
| 51.21 | 52.06 | 50.63 | 51.84 | -0.25% | |
| 52.42 | 53.13 | 51.88 | 51.97 | -1.67% | |
| 52.83 | 54.27 | 51.41 | 52.85 | +4.78% | |
| 50.52 | 51.29 | 50.08 | 50.44 | +1.12% | |
| 49.96 | 50.40 | 49.62 | 49.88 | +0.63% | |
| 49.60 | 50.02 | 49.25 | 49.57 | +2.42% | |
| 47.98 | 48.64 | 47.77 | 48.40 | +0.85% | |
| 48.87 | 49.34 | 47.92 | 47.99 | -2.14% | |
| 48.80 | 49.11 | 48.52 | 49.04 | +0.51% | |
| 48.76 | 49.03 | 48.13 | 48.79 | +0.39% | |
| 48.32 | 48.62 | 47.84 | 48.60 | +0.54% | |
| 48.71 | 49.00 | 48.03 | 48.34 | -0.27% | |
| 49.11 | 49.58 | 48.47 | 48.47 | -1.16% | |
| 47.68 | 49.09 | 47.54 | 49.04 | +2.98% | |
| 47.39 | 48.02 | 47.25 | 47.62 | +1.41% | |
| 48.02 | 48.26 | 46.95 | 46.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMRZ chart for longer ranges.