AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
178.97
-1.84 (-1.02%)
May 28, 2025, 4:00 PM - Market closed

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025181.32181.65178.53178.97178.97-1.02%941,783
May 27, 2025179.71180.97178.00180.81180.811.78%1,178,407
May 23, 2025176.13178.51175.38177.64177.64-0.50%1,108,463
May 22, 2025177.00179.77175.85178.54178.540.48%788,888
May 21, 2025179.43180.00177.25177.68177.68-1.73%1,270,590
May 20, 2025180.46181.39180.31180.80180.80-0.59%832,785
May 19, 2025180.93182.44180.93181.88181.88-0.48%949,446
May 16, 2025180.86182.88180.15182.75182.751.41%1,167,568
May 15, 2025179.22180.75178.79180.21180.210.47%1,335,237
May 14, 2025180.17180.40178.72179.36179.36-0.63%1,254,789
May 13, 2025179.98182.33179.98180.50180.500.62%1,582,678
May 12, 2025177.58180.51176.52179.38179.384.44%2,214,411
May 9, 2025172.20173.22170.95171.75171.750.10%1,257,909
May 8, 2025170.66173.72170.47171.57171.571.10%1,144,953
May 7, 2025169.19170.45168.49169.71169.711.11%840,909
May 6, 2025168.95170.12167.75167.85167.85-1.42%777,638
May 5, 2025169.12171.10169.00170.27170.270.12%1,476,404
May 2, 2025169.84170.74169.26170.07170.071.68%1,160,346
May 1, 2025167.92169.66163.20167.26167.26-1.37%1,861,664
Apr 30, 2025166.73169.78164.85169.58169.581.06%1,654,601
Apr 29, 2025166.18168.89165.74167.80167.800.91%948,503
Apr 28, 2025166.99168.45165.07166.29166.29-0.24%955,058
Apr 25, 2025166.89168.00165.72166.69166.69-0.33%711,153
Apr 24, 2025162.20167.70162.19167.24167.243.11%1,253,441
Apr 23, 2025164.06165.25161.50162.19162.191.59%1,755,378
Apr 22, 2025155.55159.84155.55159.65159.652.83%1,659,235
Apr 21, 2025156.00156.33153.73155.25155.25-1.62%1,075,923
Apr 17, 2025159.60160.53157.42157.81157.81-0.45%1,698,888
Apr 16, 2025158.31160.99157.43158.52158.52-1.05%1,070,063
Apr 15, 2025161.52162.77159.85160.21160.21-0.71%758,163
Apr 14, 2025160.96162.73159.59161.36161.361.52%1,133,537
Apr 11, 2025156.43159.41153.53158.95158.950.97%2,007,471
Apr 10, 2025157.79159.47153.47157.42157.42-2.22%1,688,888
Apr 9, 2025149.66162.37148.30161.00161.006.33%3,174,853
Apr 8, 2025157.26157.59148.72151.41151.41-1.25%2,260,018
Apr 7, 2025149.45156.63145.02153.33153.330.44%3,049,654
Apr 4, 2025156.41156.99151.14152.66152.66-5.47%2,753,044
Apr 3, 2025166.91167.52161.02161.49161.49-6.50%1,872,974
Apr 2, 2025168.87173.02168.76172.72172.720.48%2,488,208
Apr 1, 2025171.74173.08170.17171.89171.89-0.15%903,222
Mar 31, 2025169.00172.34166.95172.14172.141.03%1,498,832
Mar 28, 2025174.89175.77170.02170.39170.39-2.94%1,101,504
Mar 27, 2025176.80177.50174.67175.56175.56-0.76%1,586,486
Mar 26, 2025178.85180.34175.97176.90176.90-1.56%933,823
Mar 25, 2025179.49180.04177.94179.70179.700.49%1,166,263
Mar 24, 2025176.57179.20176.48178.82178.822.46%1,676,552
Mar 21, 2025174.44175.65172.68174.52174.52-0.80%1,422,683
Mar 20, 2025175.68177.40175.00175.93175.93-0.64%864,167
Mar 19, 2025176.36177.98175.36177.07177.070.56%1,052,212
Mar 18, 2025177.79178.61175.62176.08176.08-1.43%895,229