Amrize Ltd (AMRZ) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
AMRZ Historical Performance
Short-Term Returns
AMRZ Stock Price Trajectory (2025–2026)
As of May 8, 2026, Amrize Ltd (AMRZ) trades at $53.47, representing a +2.8% return over the past year. The stock has delivered a +3.7% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.94 on February 24, 2026. From this peak, AMRZ has corrected -18.9%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers VMC (+8.7% 1Y), MLM (+12.4% 1Y), and EXP (-5.9% 1Y), AMRZ has underperformed the peer group average. Compare AMRZ vs VMC →
AMRZ Historical Price Data (2025–2026)
Showing 30 of 222 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 55.39 | 55.44 | 52.96 | 53.47 | 2.48M | -2.69% |
| 2026-05-06 | 54.77 | 54.95 | 53.90 | 54.95 | 2.82M | +2.96% |
| 2026-05-05 | 52.25 | 53.46 | 51.85 | 53.37 | 1.36M | +4.83% |
| 2026-05-04 | 52.95 | 52.95 | 50.60 | 50.91 | 3.17M | -4.63% |
| 2026-05-01 | 54.85 | 54.85 | 53.00 | 53.38 | 2.35M | -0.74% |
| 2026-04-30 | 55.50 | 55.50 | 53.51 | 53.78 | 5.94M | -5.27% |
| 2026-04-29 | 57.60 | 58.38 | 56.58 | 56.77 | 3.74M | -1.22% |
| 2026-04-28 | 57.67 | 57.77 | 56.65 | 57.47 | 2.40M | -1.19% |
| 2026-04-27 | 57.80 | 58.55 | 57.55 | 58.16 | 2.09M | +1.06% |
| 2026-04-24 | 56.32 | 57.59 | 55.91 | 57.55 | 2.26M | +1.20% |
| 2026-04-23 | 56.63 | 57.23 | 55.82 | 56.87 | 1.97M | +0.51% |
| 2026-04-22 | 57.12 | 57.26 | 56.19 | 56.58 | 1.97M | -0.95% |
| 2026-04-21 | 57.22 | 58.19 | 56.29 | 57.12 | 2.50M | -1.86% |
| 2026-04-20 | 57.04 | 58.20 | 57.03 | 58.20 | 2.77M | +0.87% |
| 2026-04-17 | 58.05 | 59.62 | 57.07 | 57.70 | 5.17M | +0.91% |
| 2026-04-16 | 58.29 | 58.65 | 56.98 | 57.18 | 2.45M | -2.64% |
| 2026-04-15 | 59.93 | 59.93 | 58.59 | 58.73 | 1.89M | -2.05% |
| 2026-04-14 | 59.82 | 60.13 | 59.14 | 59.96 | 1.80M | +1.22% |
| 2026-04-13 | 57.40 | 59.26 | 57.38 | 59.24 | 1.55M | +2.14% |
| 2026-04-10 | 57.99 | 58.19 | 57.54 | 58.00 | 1.79M | +1.06% |
| 2026-04-09 | 56.74 | 57.78 | 56.55 | 57.39 | 2.20M | +0.93% |
| 2026-04-08 | 57.16 | 57.91 | 56.70 | 56.86 | 2.13M | +5.63% |
| 2026-04-07 | 53.66 | 54.00 | 53.32 | 53.83 | 1.87M | -1.39% |
| 2026-04-06 | 53.95 | 54.73 | 53.86 | 54.59 | 1.33M | +0.66% |
| 2026-04-02 | 53.64 | 55.49 | 53.37 | 54.23 | 2.28M | -1.72% |
| 2026-04-01 | 56.33 | 56.53 | 55.16 | 55.18 | 2.78M | -1.52% |
| 2026-03-31 | 54.74 | 56.12 | 54.08 | 56.03 | 2.19M | +4.11% |
| 2026-03-30 | 54.49 | 54.49 | 53.40 | 53.82 | 1.57M | +0.04% |
| 2026-03-27 | 54.68 | 54.85 | 53.73 | 53.80 | 1.77M | -2.54% |
| 2026-03-26 | 55.68 | 56.64 | 55.08 | 55.20 | 3.05M | -1.64% |
Full AMRZ Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AMRZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AMRZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AMRZ vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonAMRZ — Frequently Asked Questions
Quick answers to the most common questions about buying AMRZ stock.
How has AMRZ stock performed recently?
AMRZ returned +2.8% over the past year, beating its 5-year annualized CAGR of +0.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AMRZ's all-time high price?
Amrize Ltd reached $65.94 on 2026-02-24. The 52-week high is $65.94. Current 1-year return of +2.8% places the stock closer to historical peaks.
Where can I download AMRZ historical price data?
This page provides AMRZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.