AMETEK, Inc. (FRA:AK1)
Germany · Delayed Price · Currency is EUR 186.02
-3.24 (-1.71%)
At close: Jan 23, 2026
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 187.50 | 189.02 | 187.50 | 189.02 | 189.02 | 0.46% | - |
| Jan 29, 2026 | 184.22 | 188.88 | 184.22 | 188.16 | 188.16 | 1.20% | 100 |
| Jan 28, 2026 | 182.48 | 186.68 | 182.48 | 185.92 | 185.92 | 1.48% | - |
| Jan 27, 2026 | 183.72 | 184.90 | 181.66 | 183.20 | 183.20 | -0.80% | 15 |
| Jan 26, 2026 | 186.10 | 186.10 | 183.54 | 184.68 | 184.68 | -0.72% | 5 |
| Jan 23, 2026 | 187.66 | 190.44 | 186.02 | 186.02 | 186.02 | -1.71% | 3 |
| Jan 22, 2026 | 187.28 | 189.30 | 187.28 | 189.26 | 189.26 | 0.44% | - |
| Jan 21, 2026 | 180.72 | 188.44 | 180.44 | 188.44 | 188.44 | 3.68% | 556 |
| Jan 20, 2026 | 181.34 | 182.38 | 180.54 | 181.76 | 181.76 | -0.33% | - |
| Jan 19, 2026 | 185.38 | 185.38 | 182.24 | 182.36 | 182.36 | -1.69% | 25 |
| Jan 16, 2026 | 184.16 | 185.50 | 184.16 | 185.50 | 185.50 | 0.26% | 28 |
| Jan 15, 2026 | 179.92 | 185.02 | 179.92 | 185.02 | 185.02 | 2.23% | - |
| Jan 14, 2026 | 180.02 | 180.98 | 179.82 | 180.98 | 180.98 | -0.26% | - |
| Jan 13, 2026 | 179.14 | 181.46 | 179.14 | 181.46 | 181.46 | 1.13% | 120 |
| Jan 12, 2026 | 178.34 | 180.50 | 178.34 | 179.44 | 179.44 | -0.68% | 120 |
| Jan 9, 2026 | 179.10 | 181.28 | 179.10 | 180.66 | 180.66 | 0.44% | - |
| Jan 8, 2026 | 178.90 | 182.00 | 178.90 | 179.86 | 179.86 | -0.24% | 90 |
| Jan 7, 2026 | 181.90 | 182.06 | 180.30 | 180.30 | 180.30 | -1.53% | - |
| Jan 6, 2026 | 178.66 | 183.10 | 178.58 | 183.10 | 183.10 | 1.89% | - |
| Jan 5, 2026 | 177.88 | 181.56 | 177.88 | 179.70 | 179.70 | 0.91% | 10 |
| Jan 2, 2026 | 177.56 | 178.08 | 174.56 | 178.08 | 178.08 | -0.21% | 560 |
| Dec 30, 2025 | 175.76 | 178.46 | 175.76 | 178.46 | 178.46 | 0.82% | 57 |
| Dec 29, 2025 | 175.74 | 178.12 | 175.74 | 177.00 | 177.00 | 0.23% | 25 |
| Dec 23, 2025 | 173.74 | 178.12 | 173.74 | 176.60 | 176.60 | 1.03% | 150 |
| Dec 22, 2025 | 172.52 | 174.80 | 172.52 | 174.80 | 174.80 | 0.83% | 1 |
| Dec 19, 2025 | 170.76 | 173.36 | 170.76 | 173.36 | 173.36 | 0.80% | - |
| Dec 18, 2025 | 171.46 | 173.48 | 168.78 | 171.98 | 171.98 | 1.49% | 256 |
| Dec 17, 2025 | 171.20 | 171.20 | 169.32 | 169.46 | 169.46 | -1.19% | - |
| Dec 16, 2025 | 171.22 | 171.50 | 170.76 | 171.50 | 171.50 | -0.55% | - |
| Dec 15, 2025 | 173.74 | 173.76 | 171.06 | 172.44 | 172.44 | 0.68% | 105 |
| Dec 12, 2025 | 172.78 | 173.34 | 171.02 | 171.28 | 171.28 | -0.88% | - |
| Dec 11, 2025 | 169.66 | 174.00 | 169.66 | 172.80 | 172.80 | 0.83% | 80 |
| Dec 10, 2025 | 167.54 | 171.38 | 167.54 | 171.38 | 171.38 | 1.90% | 100 |
| Dec 9, 2025 | 171.04 | 171.80 | 168.18 | 168.18 | 168.18 | -1.66% | 370 |
| Dec 8, 2025 | 172.68 | 173.86 | 170.06 | 171.02 | 171.02 | 0.15% | 810 |
| Dec 5, 2025 | 169.44 | 172.40 | 169.44 | 170.76 | 170.76 | - | 250 |
| Dec 4, 2025 | 169.90 | 171.72 | 169.90 | 170.76 | 170.50 | 0.42% | - |
| Dec 3, 2025 | 168.54 | 170.04 | 168.22 | 170.04 | 169.78 | 0.27% | - |
| Dec 2, 2025 | 167.10 | 169.58 | 167.10 | 169.58 | 169.32 | 0.63% | - |
| Dec 1, 2025 | 169.00 | 170.12 | 168.52 | 168.52 | 168.26 | -0.75% | - |
| Nov 28, 2025 | 168.40 | 170.34 | 168.40 | 169.80 | 169.54 | 1.08% | - |
| Nov 27, 2025 | 168.04 | 168.08 | 167.98 | 167.98 | 167.72 | -0.60% | - |
| Nov 26, 2025 | 169.42 | 170.00 | 169.00 | 169.00 | 168.74 | -0.73% | - |
| Nov 25, 2025 | 168.04 | 170.30 | 168.04 | 170.24 | 169.98 | 0.58% | - |
| Nov 24, 2025 | 168.20 | 169.42 | 168.16 | 169.26 | 169.00 | 0.01% | - |
| Nov 21, 2025 | 163.96 | 169.62 | 163.96 | 169.24 | 168.98 | 3.17% | - |
| Nov 20, 2025 | 166.14 | 167.72 | 163.62 | 164.04 | 163.79 | -0.99% | - |
| Nov 19, 2025 | 162.74 | 166.06 | 162.74 | 165.68 | 165.42 | 1.26% | 20 |
| Nov 18, 2025 | 163.02 | 164.54 | 163.02 | 163.62 | 163.37 | -0.84% | - |
| Nov 17, 2025 | 166.00 | 167.34 | 165.00 | 165.00 | 164.74 | -0.46% | 30 |