AMRZ(AMRZ)
AMRZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $49.90 | $50.09 | $48.82 | $49.01 | 2.35M |
| 5/14/2026 | $51.55 | $51.89 | $50.82 | $50.89 | 1.72M |
| 5/13/2026 | $51.28 | $51.94 | $50.74 | $50.82 | 2.18M |
| 5/12/2026 | $52.12 | $52.51 | $51.57 | $52.34 | 2.80M |
| 5/11/2026 | $52.28 | $52.75 | $51.95 | $52.04 | 1.74M |
| 5/8/2026 | $53.64 | $53.84 | $52.62 | $52.89 | 2.54M |
| 5/7/2026 | $55.39 | $55.44 | $52.95 | $53.47 | 2.56M |
| 5/6/2026 | $54.77 | $54.95 | $53.90 | $54.95 | 2.83M |
| 5/5/2026 | $52.25 | $53.46 | $51.85 | $53.37 | 3.48M |
| 5/4/2026 | $52.95 | $52.95 | $50.60 | $50.91 | 3.18M |
| 5/1/2026 | $54.85 | $54.86 | $53.00 | $53.38 | 2.59M |
| 4/30/2026 | $55.50 | $55.50 | $53.50 | $53.78 | 6.36M |
| 4/29/2026 | $57.60 | $58.38 | $56.58 | $56.77 | 3.75M |
| 4/28/2026 | $57.67 | $57.77 | $56.65 | $57.47 | 2.42M |
| 4/27/2026 | $57.80 | $58.55 | $57.54 | $58.16 | 2.41M |
| 4/24/2026 | $56.32 | $57.64 | $55.91 | $57.55 | 2.31M |
| 4/23/2026 | $56.63 | $57.23 | $55.82 | $56.87 | 2.00M |
| 4/22/2026 | $57.12 | $57.26 | $56.19 | $56.58 | 1.98M |
| 4/21/2026 | $57.22 | $58.19 | $56.29 | $57.12 | 2.54M |
| 4/20/2026 | $57.04 | $58.22 | $57.03 | $58.20 | 2.79M |
| 4/17/2026 | $58.05 | $59.62 | $57.07 | $57.70 | 5.23M |
| 4/16/2026 | $58.29 | $58.65 | $56.98 | $57.18 | 2.45M |
| 4/15/2026 | $59.93 | $59.93 | $58.60 | $58.73 | 2.71M |
| 4/14/2026 | $59.82 | $60.13 | $59.14 | $59.96 | 1.85M |
| 4/13/2026 | $57.40 | $59.27 | $57.36 | $59.24 | 1.81M |
| 4/10/2026 | $57.99 | $58.19 | $57.54 | $58.00 | 1.92M |
| 4/9/2026 | $56.75 | $57.78 | $56.55 | $57.39 | 2.21M |
| 4/8/2026 | $57.16 | $57.91 | $56.70 | $56.86 | 2.15M |
| 4/7/2026 | $53.66 | $54.00 | $53.32 | $53.83 | 1.88M |
| 4/6/2026 | $53.95 | $54.73 | $53.86 | $54.59 | 1.34M |
| 4/2/2026 | $53.64 | $55.49 | $53.37 | $54.23 | 2.63M |
| 4/1/2026 | $56.33 | $56.53 | $55.16 | $55.18 | 3.32M |
| 3/31/2026 | $54.74 | $56.12 | $54.08 | $56.02 | 3.16M |