AMRZ(AMRZ)
AMRZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $46.91 | $47.04 | $46.47 | $46.69 | 2.34M |
| 8/13/2026 | $46.69 | $47.08 | $46.21 | $46.75 | 2.75M |
| 8/12/2026 | $47.70 | $47.70 | $46.37 | $46.37 | 3.66M |
| 8/11/2026 | $46.77 | $47.74 | $46.43 | $47.60 | 4.81M |
| 8/10/2026 | $47.10 | $47.74 | $46.03 | $46.29 | 6.69M |
| 8/7/2026 | $47.50 | $48.78 | $46.31 | $46.64 | 9.53M |
| 8/6/2026 | $52.29 | $52.44 | $50.82 | $51.22 | 4.60M |
| 8/5/2026 | $52.13 | $53.01 | $51.86 | $52.88 | 2.90M |
| 8/4/2026 | $51.86 | $52.13 | $51.18 | $51.85 | 3.33M |
| 8/3/2026 | $49.50 | $51.19 | $49.50 | $51.08 | 2.80M |
| 7/31/2026 | $49.33 | $49.59 | $48.61 | $48.91 | 2.23M |
| 7/30/2026 | $51.04 | $51.04 | $49.37 | $49.60 | 3.82M |
| 7/29/2026 | $50.21 | $50.42 | $49.20 | $49.46 | 2.61M |
| 7/28/2026 | $50.21 | $51.00 | $49.91 | $50.37 | 1.94M |
| 7/27/2026 | $50.11 | $50.49 | $49.64 | $49.96 | 1.70M |
| 7/24/2026 | $48.56 | $49.38 | $48.19 | $49.25 | 2.52M |
| 7/23/2026 | $48.68 | $49.02 | $48.28 | $48.35 | 2.48M |
| 7/22/2026 | $49.06 | $50.41 | $49.06 | $49.56 | 2.82M |
| 7/21/2026 | $49.13 | $49.29 | $48.35 | $48.69 | 4.70M |
| 7/20/2026 | $50.23 | $50.39 | $48.63 | $48.79 | 3.07M |
| 7/17/2026 | $51.06 | $51.81 | $49.73 | $49.74 | 1.91M |
| 7/16/2026 | $50.77 | $51.51 | $50.65 | $51.18 | 1.69M |
| 7/15/2026 | $49.95 | $50.94 | $49.85 | $50.75 | 2.56M |
| 7/14/2026 | $50.48 | $51.25 | $49.69 | $49.77 | 2.76M |
| 7/13/2026 | $50.99 | $51.19 | $49.01 | $49.10 | 3.68M |
| 7/10/2026 | $50.55 | $51.24 | $50.36 | $50.75 | 1.96M |
| 7/9/2026 | $49.72 | $50.43 | $49.44 | $50.28 | 3.14M |
| 7/8/2026 | $50.07 | $50.47 | $49.37 | $49.45 | 2.79M |
| 7/7/2026 | $53.37 | $53.37 | $50.30 | $50.94 | 4.15M |
| 7/6/2026 | $53.97 | $54.35 | $52.97 | $54.01 | 1.69M |
| 7/2/2026 | $53.21 | $54.07 | $53.09 | $53.64 | 1.99M |
| 7/1/2026 | $52.35 | $53.25 | $52.14 | $52.73 | 1.88M |
| 6/30/2026 | $54.02 | $54.17 | $52.48 | $53.30 | 2.48M |
| 6/29/2026 | $53.95 | $54.03 | $52.73 | $53.15 | 3.58M |
| 6/26/2026 | $55.01 | $56.02 | $54.48 | $55.87 | 2.94M |
| 6/25/2026 | $55.36 | $56.44 | $55.29 | $55.88 | 2.90M |
| 6/24/2026 | $53.10 | $54.99 | $53.01 | $54.53 | 2.70M |
| 6/23/2026 | $52.50 | $53.86 | $52.45 | $52.80 | 2.11M |
| 6/22/2026 | $53.27 | $54.47 | $52.77 | $53.64 | 3.39M |
| 6/18/2026 | $54.29 | $56.63 | $54.29 | $55.35 | 3.54M |
| 6/17/2026 | $55.93 | $56.99 | $54.21 | $54.24 | 4.34M |
| 6/16/2026 | $54.02 | $55.99 | $54.02 | $55.62 | 3.52M |
| 6/15/2026 | $54.51 | $55.59 | $53.91 | $54.02 | 2.93M |
| 6/12/2026 | $53.04 | $53.27 | $52.00 | $53.17 | 2.15M |
| 6/11/2026 | $50.59 | $52.47 | $50.41 | $52.33 | 2.20M |
| 6/10/2026 | $52.45 | $53.14 | $50.48 | $50.51 | 3.73M |
| 6/9/2026 | $52.05 | $52.77 | $50.89 | $52.69 | 2.50M |
| 6/8/2026 | $53.12 | $53.32 | $50.77 | $50.80 | 6.11M |
| 6/5/2026 | $53.92 | $54.02 | $53.10 | $53.58 | 4.30M |
| 6/4/2026 | $54.39 | $54.60 | $53.76 | $54.36 | 3.41M |
| 6/3/2026 | $53.65 | $54.34 | $53.30 | $53.85 | 3.35M |
| 6/2/2026 | $53.58 | $54.68 | $53.54 | $54.35 | 2.59M |
| 6/1/2026 | $53.30 | $53.94 | $52.72 | $53.79 | 4.49M |
| 5/29/2026 | $53.36 | $54.50 | $53.15 | $54.39 | 10.70M |
| 5/28/2026 | $52.71 | $53.34 | $52.25 | $52.87 | 3.11M |
| 5/27/2026 | $52.45 | $53.28 | $52.39 | $53.10 | 2.64M |
| 5/26/2026 | $50.26 | $51.46 | $50.11 | $51.45 | 1.79M |
| 5/22/2026 | $50.50 | $50.62 | $49.56 | $49.95 | 2.34M |
| 5/21/2026 | $49.49 | $51.08 | $49.06 | $50.49 | 3.81M |
| 5/20/2026 | $48.36 | $50.13 | $47.80 | $50.00 | 3.72M |
| 5/19/2026 | $49.47 | $49.48 | $48.05 | $48.29 | 2.94M |
| 5/18/2026 | $48.96 | $49.86 | $48.96 | $49.64 | 2.55M |