AMETEK, Inc. (BIT:1AME)
Italy · Delayed Price · Currency is EUR 185.50
+0.20 (0.11%)
At close: Jan 16, 2026
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 0.11% | - |
| Jan 19, 2026 | 179.60 | 179.60 | 179.60 | 181.76 | 181.76 | -2.02% | 37 |
| Jan 16, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.11% | - |
| Jan 15, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | 2.27% | - |
| Jan 14, 2026 | 180.24 | 180.24 | 180.24 | 181.18 | 181.18 | 0.52% | 6 |
| Jan 13, 2026 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - | - |
| Jan 12, 2026 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | -0.32% | - |
| Jan 9, 2026 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -0.87% | - |
| Jan 8, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.34% | - |
| Jan 7, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | 0.46% | - |
| Jan 6, 2026 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 0.17% | - |
| Jan 5, 2026 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | 2.02% | - |
| Jan 2, 2026 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | 0.09% | - |
| Dec 30, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.01% | - |
| Dec 29, 2025 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -0.14% | - |
| Dec 23, 2025 | 177.12 | 177.12 | 177.12 | 177.16 | 177.16 | 1.49% | 80 |
| Dec 22, 2025 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | 1.01% | - |
| Dec 19, 2025 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 0.91% | - |
| Dec 18, 2025 | 171.46 | 172.00 | 171.46 | 171.26 | 171.26 | 0.55% | 80 |
| Dec 17, 2025 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | -0.40% | - |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.62% | - |
| Dec 15, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -4.70% | - |
| Dec 12, 2025 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | 4.55% | - |
| Dec 11, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 1.80% | - |
| Dec 10, 2025 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | -2.92% | - |
| Dec 9, 2025 | 174.72 | 174.72 | 174.72 | 174.72 | 174.72 | 1.19% | - |
| Dec 8, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0.71% | - |
| Dec 5, 2025 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.75% | - |
| Dec 4, 2025 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | 0.56% | - |
| Dec 3, 2025 | 168.95 | 168.95 | 168.95 | 169.22 | 168.95 | 0.07% | - |
| Dec 2, 2025 | 168.83 | 168.83 | 168.83 | 169.10 | 168.83 | -0.69% | - |
| Dec 1, 2025 | 170.01 | 170.01 | 170.01 | 170.28 | 170.01 | -0.41% | - |
| Nov 28, 2025 | 170.71 | 170.71 | 170.71 | 170.98 | 170.71 | 0.29% | - |
| Nov 27, 2025 | 170.21 | 170.21 | 170.21 | 170.48 | 170.21 | 0.55% | - |
| Nov 26, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | -0.15% | - |
| Nov 25, 2025 | 169.53 | 169.53 | 169.53 | 169.80 | 169.53 | 0.15% | - |
| Nov 24, 2025 | 169.27 | 169.27 | 169.27 | 169.54 | 169.27 | 0.68% | - |
| Nov 21, 2025 | 168.14 | 168.14 | 168.14 | 168.40 | 168.14 | 1.31% | - |
| Nov 20, 2025 | 165.96 | 165.96 | 165.96 | 166.22 | 165.96 | 0.65% | - |
| Nov 19, 2025 | 164.88 | 164.88 | 164.88 | 165.14 | 164.88 | 0.23% | - |
| Nov 18, 2025 | 164.50 | 164.50 | 164.50 | 164.76 | 164.50 | -1.78% | - |
| Nov 17, 2025 | 167.48 | 167.48 | 167.48 | 167.74 | 167.48 | 0.49% | - |
| Nov 14, 2025 | 166.66 | 166.66 | 166.66 | 166.92 | 166.66 | -0.86% | - |
| Nov 13, 2025 | 168.10 | 168.10 | 168.10 | 168.36 | 168.10 | -2.30% | - |
| Nov 12, 2025 | 172.05 | 172.05 | 172.05 | 172.32 | 172.05 | 1.77% | - |
| Nov 11, 2025 | 169.05 | 169.05 | 169.05 | 169.32 | 169.05 | -0.19% | - |
| Nov 10, 2025 | 169.37 | 169.37 | 169.37 | 169.64 | 169.37 | 0.57% | - |
| Nov 7, 2025 | 168.42 | 168.42 | 168.42 | 168.68 | 168.42 | -1.09% | - |
| Nov 6, 2025 | 170.27 | 170.27 | 170.27 | 170.54 | 170.27 | -1.12% | - |
| Nov 5, 2025 | 172.21 | 172.21 | 172.21 | 172.48 | 172.21 | 0.38% | - |