AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 159.08
0.00 (0.00%)
At close: Oct 28, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | 0.65% | - |
| Oct 30, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 8.12% | - |
| Oct 29, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.15% | - |
| Oct 28, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.34% | - |
| Oct 27, 2025 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | -0.92% | - |
| Oct 24, 2025 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | 0.37% | - |
| Oct 23, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 0.36% | - |
| Oct 22, 2025 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | -1.35% | - |
| Oct 21, 2025 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | 1.27% | - |
| Oct 20, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.06% | - |
| Oct 17, 2025 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | 0.13% | - |
| Oct 16, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -0.90% | - |
| Oct 15, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 1.28% | - |
| Oct 14, 2025 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | 0.25% | - |
| Oct 13, 2025 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 0.93% | - |
| Oct 10, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | -1.35% | - |
| Oct 9, 2025 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 0.92% | - |
| Oct 8, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 0.47% | - |
| Oct 7, 2025 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | -0.52% | - |
| Oct 6, 2025 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | -0.98% | - |
| Oct 3, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | -0.58% | - |
| Oct 2, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | -0.91% | - |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.22% | - |
| Sep 30, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | 0.75% | - |
| Sep 29, 2025 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | 0.21% | - |
| Sep 26, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1.00% | - |
| Sep 25, 2025 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | -0.98% | - |
| Sep 24, 2025 | 159.12 | 159.12 | 159.12 | 159.08 | 159.08 | -0.03% | 5 |
| Sep 23, 2025 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | -0.55% | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.14% | - |
| Sep 19, 2025 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | 0.40% | - |
| Sep 18, 2025 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | 0.77% | - |
| Sep 17, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | 0.22% | - |
| Sep 16, 2025 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -2.05% | - |
| Sep 15, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | -0.53% | - |
| Sep 12, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - | - |
| Sep 11, 2025 | 161.92 | 161.92 | 161.92 | 162.18 | 161.92 | 1.63% | - |
| Sep 10, 2025 | 159.32 | 159.32 | 159.32 | 159.58 | 159.32 | 0.45% | - |
| Sep 9, 2025 | 158.60 | 158.60 | 158.60 | 158.86 | 158.60 | -0.94% | - |
| Sep 8, 2025 | 160.10 | 160.10 | 160.10 | 160.36 | 160.10 | 1.10% | - |
| Sep 5, 2025 | 158.36 | 158.36 | 158.36 | 158.62 | 158.36 | -0.87% | - |
| Sep 4, 2025 | 159.76 | 159.76 | 159.76 | 160.02 | 159.76 | 2.07% | - |
| Sep 3, 2025 | 156.53 | 156.53 | 156.53 | 156.78 | 156.53 | -0.37% | - |
| Sep 2, 2025 | 157.10 | 157.10 | 157.10 | 157.36 | 157.10 | -0.54% | - |
| Sep 1, 2025 | 157.96 | 157.96 | 157.96 | 158.22 | 157.96 | - | - |
| Aug 29, 2025 | 157.96 | 157.96 | 157.96 | 158.22 | 157.96 | -1.04% | - |
| Aug 28, 2025 | 159.62 | 159.62 | 159.62 | 159.88 | 159.62 | -0.26% | - |
| Aug 27, 2025 | 160.04 | 160.04 | 160.04 | 160.30 | 160.04 | 0.55% | - |
| Aug 26, 2025 | 159.16 | 159.16 | 159.16 | 159.42 | 159.16 | 0.78% | - |
| Aug 25, 2025 | 157.92 | 157.92 | 157.92 | 158.18 | 157.92 | -0.75% | - |