AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 153.60
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 159.12 | 159.12 | 159.12 | 159.38 | 159.12 | 0.95% | - |
| Aug 21, 2025 | 157.62 | 157.62 | 157.62 | 157.88 | 157.62 | 0.05% | - |
| Aug 20, 2025 | 157.54 | 157.54 | 157.54 | 157.80 | 157.54 | -0.13% | - |
| Aug 19, 2025 | 157.74 | 157.74 | 157.74 | 158.00 | 157.74 | 1.28% | - |
| Aug 18, 2025 | 155.75 | 155.75 | 155.75 | 156.00 | 155.75 | -1.94% | - |
| Aug 14, 2025 | 158.82 | 158.82 | 158.82 | 159.08 | 158.82 | 0.89% | - |
| Aug 13, 2025 | 157.42 | 157.42 | 157.42 | 157.68 | 157.42 | -0.01% | - |
| Aug 12, 2025 | 157.44 | 157.44 | 157.44 | 157.70 | 157.44 | 0.36% | - |
| Aug 11, 2025 | 156.88 | 156.88 | 156.88 | 157.14 | 156.88 | 0.43% | - |
| Aug 8, 2025 | 156.21 | 156.21 | 156.21 | 156.46 | 156.21 | -0.29% | - |
| Aug 7, 2025 | 156.67 | 156.67 | 156.67 | 156.92 | 156.67 | -1.77% | - |
| Aug 6, 2025 | 159.48 | 159.48 | 159.48 | 159.74 | 159.48 | 0.10% | - |
| Aug 5, 2025 | 159.32 | 159.32 | 159.32 | 159.58 | 159.32 | 0.38% | - |
| Aug 4, 2025 | 158.72 | 158.72 | 158.72 | 158.98 | 158.72 | 1.75% | - |
| Aug 1, 2025 | 155.99 | 155.99 | 155.99 | 156.24 | 155.99 | -4.30% | - |
| Jul 31, 2025 | 162.99 | 162.99 | 162.99 | 163.26 | 162.99 | 5.70% | - |
| Jul 30, 2025 | 154.21 | 154.21 | 154.21 | 154.46 | 154.21 | -0.19% | - |
| Jul 29, 2025 | 154.51 | 154.51 | 154.51 | 154.76 | 154.51 | 0.19% | - |
| Jul 28, 2025 | 154.21 | 154.21 | 154.21 | 154.46 | 154.21 | 1.10% | - |
| Jul 25, 2025 | 152.53 | 152.53 | 152.53 | 152.78 | 152.53 | -0.68% | - |
| Jul 24, 2025 | 153.57 | 153.57 | 153.57 | 153.82 | 153.57 | -0.16% | - |
| Jul 23, 2025 | 153.81 | 153.81 | 153.81 | 154.06 | 153.81 | 1.24% | - |
| Jul 22, 2025 | 151.93 | 151.93 | 151.93 | 152.18 | 151.93 | -0.73% | - |
| Jul 21, 2025 | 153.05 | 153.05 | 153.05 | 153.30 | 153.05 | -0.20% | - |
| Jul 18, 2025 | 154.00 | 154.00 | 154.00 | 153.60 | 153.35 | -0.41% | 3 |
| Jul 17, 2025 | 153.99 | 153.99 | 153.99 | 154.24 | 153.99 | 2.74% | - |
| Jul 16, 2025 | 149.88 | 149.88 | 149.88 | 150.12 | 149.88 | -1.83% | - |
| Jul 15, 2025 | 152.67 | 152.67 | 152.67 | 152.92 | 152.67 | 0.21% | - |
| Jul 14, 2025 | 152.35 | 152.35 | 152.35 | 152.60 | 152.35 | -1.33% | - |
| Jul 11, 2025 | 154.41 | 154.41 | 154.41 | 154.66 | 154.41 | -1.48% | - |