Amerize Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.500	40.240	39.410	40.240	40.121	594,875
2026-07-23	40.560	40.560	39.470	39.610	39.493	913,887
2026-07-22	39.550	40.930	39.340	40.320	40.201	1,224,950
2026-07-21	39.850	40.080	39.250	39.720	39.603	1,857,445
2026-07-20	40.270	41.000	39.730	39.860	39.742	1,034,138
2026-07-17	41.260	41.840	40.990	41.020	40.899	966,516
2026-07-16	41.170	41.680	40.820	41.480	41.358	752,790
2026-07-15	40.170	41.170	40.170	40.720	40.600	888,001
2026-07-14	39.860	41.390	39.850	40.510	40.390	1,270,467
2026-07-13	40.810	41.470	40.490	40.490	40.370	768,350
2026-07-10	41.000	41.350	40.380	41.180	41.058	974,378
2026-07-09	40.250	40.340	39.910	40.050	39.932	906,310
2026-07-08	40.900	40.900	39.950	40.070	39.952	1,057,383
2026-07-07	43.660	43.850	40.610	40.730	40.610	1,444,378
2026-07-06	43.000	43.830	42.730	43.100	42.973	650,083
2026-07-03	43.280	43.600	42.950	43.170	43.043	697,276
2026-07-02	42.580	43.210	42.290	43.140	43.013	1,190,752
2026-07-01	42.530	43.050	42.230	42.720	42.594	1,096,847
2026-06-30	42.760	43.800	42.650	42.820	42.694	1,384,144
2026-06-29	45.050	45.210	42.610	42.760	42.634	1,472,486
2026-06-26	45.120	45.250	44.000	44.740	44.608	1,513,810
2026-06-25	44.410	45.700	44.250	45.250	45.116	1,308,841
2026-06-24	42.880	44.590	42.650	44.540	44.409	1,065,109
2026-06-23	42.890	43.470	42.350	43.310	43.182	1,139,229
2026-06-22	43.700	43.920	42.740	43.920	43.790	1,416,076
2026-06-19	44.800	44.900	43.280	43.610	43.481	2,817,855
2026-06-18	44.010	45.470	43.570	45.030	44.897	1,102,164
2026-06-17	44.150	45.150	44.080	44.840	44.708	904,947
2026-06-16	42.630	44.140	42.630	44.140	44.010	917,950
2026-06-15	42.720	44.240	42.720	43.230	43.102	1,275,112
2026-06-12	41.800	42.440	41.450	41.960	41.836	1,064,149
2026-06-11	40.450	41.050	40.390	40.880	40.759	833,813
2026-06-10	41.880	42.340	41.060	41.110	40.989	936,674
2026-06-09	40.650	41.960	40.550	40.900	40.779	871,035
2026-06-08	42.170	42.870	40.910	40.910	40.789	1,078,321
2026-06-05	42.350	42.900	42.200	42.710	42.584	874,347
2026-06-04	42.540	43.070	42.350	42.610	42.484	773,659
2026-06-03	42.440	42.880	42.080	42.840	42.714	930,246
2026-06-02	42.340	42.930	42.080	42.930	42.803	903,354
2026-06-01	42.250	42.550	41.530	41.980	41.856	1,177,276
2026-05-29	41.640	42.330	41.520	42.110	41.986	905,906
2026-05-28	41.930	42.010	41.130	41.590	41.467	793,887
2026-05-27	40.550	41.770	40.550	41.530	41.407	1,194,839
2026-05-26	39.610	39.840	39.330	39.640	39.523	882,037
2026-05-22	40.150	40.420	38.950	39.030	38.915	1,149,276
2026-05-21	39.310	39.600	38.780	39.100	38.985	1,110,214
2026-05-20	38.370	39.200	37.780	39.030	38.915	1,242,071
2026-05-19	39.000	39.460	37.970	38.440	38.327	1,138,218
2026-05-18	38.400	39.130	37.890	38.750	38.636	1,096,819
2026-05-15	39.380	39.810	38.910	38.910	38.795	1,628,946
2026-05-13	40.690	41.000	40.000	40.000	39.882	740,245
2026-05-12	40.650	40.950	40.390	40.560	40.440	783,380
2026-05-11	40.940	40.980	40.610	40.790	40.581	743,249
2026-05-08	41.600	41.870	41.000	41.210	40.998	806,075
2026-05-07	42.840	43.200	41.690	41.690	41.476	1,870,960
2026-05-06	42.000	43.390	41.940	42.480	42.262	1,208,765
2026-05-05	40.000	41.230	39.860	41.140	40.929	1,105,500
2026-05-04	42.660	42.860	40.250	40.250	40.043	1,257,877
2026-04-30	42.810	44.350	41.650	42.760	42.540	2,465,350
2026-04-29	45.150	46.140	44.810	45.380	45.147	1,250,466

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0906 CHF
2026-05-12	0.0893 CHF
2026-04-24	0.3624 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.