AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
176.90
-2.80 (-1.56%)
Mar 26, 2025, 4:00 PM EDT - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 178.85 | 180.34 | 176.71 | 176.81 | - | -1.61% | - |
| Mar 25, 2025 | 179.49 | 180.04 | 177.94 | 179.70 | 179.70 | 0.49% | 1,166,263 |
| Mar 24, 2025 | 176.57 | 179.20 | 176.48 | 178.82 | 178.82 | 2.46% | 1,676,552 |
| Mar 21, 2025 | 174.44 | 175.65 | 172.68 | 174.52 | 174.52 | -0.80% | 1,422,683 |
| Mar 20, 2025 | 175.68 | 177.40 | 175.00 | 175.93 | 175.93 | -0.64% | 864,167 |
| Mar 19, 2025 | 176.36 | 177.98 | 175.36 | 177.07 | 177.07 | 0.56% | 1,052,212 |
| Mar 18, 2025 | 177.79 | 178.61 | 175.62 | 176.08 | 176.08 | -1.43% | 895,229 |
| Mar 17, 2025 | 175.36 | 179.89 | 175.36 | 178.63 | 178.63 | 1.41% | 688,229 |
| Mar 14, 2025 | 175.41 | 176.44 | 173.18 | 176.14 | 176.14 | 1.87% | 1,336,182 |
| Mar 13, 2025 | 176.60 | 176.96 | 172.42 | 172.91 | 172.61 | -2.43% | 1,721,265 |
| Mar 12, 2025 | 180.91 | 181.65 | 176.62 | 177.21 | 176.90 | -0.92% | 943,505 |
| Mar 11, 2025 | 179.69 | 179.89 | 176.68 | 178.86 | 178.55 | -0.28% | 1,238,482 |
| Mar 10, 2025 | 181.16 | 183.39 | 178.58 | 179.37 | 179.06 | -2.51% | 1,812,415 |
| Mar 7, 2025 | 182.99 | 184.50 | 180.97 | 183.99 | 183.67 | -0.08% | 1,773,293 |
| Mar 6, 2025 | 183.76 | 184.84 | 181.18 | 184.14 | 183.82 | -0.49% | 1,436,861 |
| Mar 5, 2025 | 183.81 | 185.75 | 183.02 | 185.04 | 184.72 | 0.93% | 2,119,208 |
| Mar 4, 2025 | 184.11 | 184.93 | 181.75 | 183.33 | 183.01 | -1.73% | 1,605,857 |
| Mar 3, 2025 | 190.17 | 191.83 | 185.60 | 186.55 | 186.22 | -1.45% | 1,108,258 |
| Feb 28, 2025 | 188.03 | 190.03 | 185.91 | 189.30 | 188.97 | 1.05% | 2,096,782 |
| Feb 27, 2025 | 188.70 | 190.25 | 186.94 | 187.33 | 187.00 | -0.45% | 851,353 |
| Feb 26, 2025 | 187.85 | 190.17 | 187.22 | 188.18 | 187.85 | 0.66% | 1,180,278 |
| Feb 25, 2025 | 185.38 | 187.89 | 184.77 | 186.95 | 186.62 | 0.63% | 1,483,200 |
| Feb 24, 2025 | 186.11 | 187.82 | 184.51 | 185.78 | 185.45 | -0.22% | 1,087,547 |
| Feb 21, 2025 | 188.40 | 189.19 | 184.46 | 186.19 | 185.86 | -1.37% | 1,202,713 |
| Feb 20, 2025 | 188.86 | 189.29 | 187.51 | 188.78 | 188.45 | -0.04% | 1,036,217 |
| Feb 19, 2025 | 183.80 | 188.90 | 183.16 | 188.86 | 188.53 | 2.44% | 1,104,173 |
| Feb 18, 2025 | 184.46 | 185.36 | 182.97 | 184.36 | 184.04 | 0.45% | 1,104,848 |
| Feb 14, 2025 | 184.11 | 185.00 | 182.69 | 183.54 | 183.22 | -0.48% | 1,041,782 |
| Feb 13, 2025 | 185.58 | 186.22 | 183.74 | 184.43 | 184.11 | -0.58% | 855,274 |
| Feb 12, 2025 | 182.93 | 186.15 | 181.98 | 185.50 | 185.17 | 0.10% | 1,394,729 |
| Feb 11, 2025 | 185.25 | 186.13 | 182.92 | 185.32 | 184.99 | -0.35% | 1,139,560 |
| Feb 10, 2025 | 185.61 | 186.53 | 182.96 | 185.97 | 185.64 | 0.79% | 1,226,437 |
| Feb 7, 2025 | 184.94 | 186.40 | 182.90 | 184.51 | 184.19 | 0.88% | 1,646,797 |
| Feb 6, 2025 | 180.81 | 182.96 | 180.23 | 182.90 | 182.58 | 1.48% | 1,226,653 |
| Feb 5, 2025 | 182.30 | 182.45 | 178.69 | 180.23 | 179.91 | -0.15% | 2,095,315 |
| Feb 4, 2025 | 176.00 | 183.68 | 175.64 | 180.50 | 180.18 | -1.97% | 3,000,102 |
| Feb 3, 2025 | 180.61 | 184.97 | 180.07 | 184.13 | 183.81 | -0.23% | 2,025,706 |
| Jan 31, 2025 | 186.07 | 186.90 | 184.56 | 184.56 | 184.24 | -0.77% | 1,117,011 |
| Jan 30, 2025 | 183.46 | 186.94 | 182.95 | 186.00 | 185.67 | 1.91% | 1,120,413 |
| Jan 29, 2025 | 183.37 | 184.41 | 182.10 | 182.52 | 182.20 | -0.20% | 764,964 |
| Jan 28, 2025 | 183.93 | 184.49 | 181.69 | 182.89 | 182.57 | -1.11% | 1,030,039 |
| Jan 27, 2025 | 186.12 | 187.98 | 183.92 | 184.95 | 184.63 | -1.61% | 1,177,125 |
| Jan 24, 2025 | 190.20 | 190.71 | 187.49 | 187.98 | 187.65 | -1.29% | 1,314,209 |
| Jan 23, 2025 | 189.08 | 191.18 | 187.80 | 190.43 | 190.10 | 0.92% | 1,487,856 |
| Jan 22, 2025 | 186.19 | 189.00 | 185.00 | 188.70 | 188.37 | 2.17% | 1,832,781 |
| Jan 21, 2025 | 182.21 | 185.09 | 180.84 | 184.70 | 184.38 | 2.20% | 2,765,975 |
| Jan 17, 2025 | 184.50 | 184.50 | 180.08 | 180.73 | 180.41 | -0.07% | 2,612,858 |
| Jan 16, 2025 | 182.00 | 182.93 | 180.21 | 180.86 | 180.54 | 0.44% | 1,698,871 |
| Jan 15, 2025 | 181.84 | 181.84 | 179.17 | 180.06 | 179.74 | 0.51% | 683,213 |
| Jan 14, 2025 | 177.90 | 180.47 | 177.02 | 179.15 | 178.84 | 1.50% | 735,030 |