AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
182.08
-0.16 (-0.09%)
At close: Aug 8, 2025, 4:00 PM
181.80
-0.28 (-0.15%)
After-hours: Aug 8, 2025, 7:52 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 183.57 | 183.70 | 181.52 | 182.08 | 182.08 | -0.09% | 813,469 |
| Aug 7, 2025 | 187.64 | 188.11 | 181.83 | 182.24 | 182.24 | -1.74% | 1,088,300 |
| Aug 6, 2025 | 184.72 | 186.31 | 184.08 | 185.47 | 185.47 | 0.28% | 1,157,388 |
| Aug 5, 2025 | 187.81 | 190.00 | 184.26 | 184.95 | 184.95 | 0.25% | 1,919,822 |
| Aug 4, 2025 | 183.45 | 185.04 | 183.02 | 184.49 | 184.49 | 1.17% | 1,959,850 |
| Aug 1, 2025 | 183.02 | 184.13 | 179.90 | 182.36 | 182.36 | -1.35% | 1,725,017 |
| Jul 31, 2025 | 180.98 | 189.20 | 180.90 | 184.85 | 184.85 | 4.58% | 3,163,296 |
| Jul 30, 2025 | 179.51 | 180.08 | 175.61 | 176.76 | 176.76 | -1.23% | 2,286,617 |
| Jul 29, 2025 | 179.35 | 179.99 | 178.10 | 178.96 | 178.96 | 0.07% | 1,473,220 |
| Jul 28, 2025 | 180.64 | 180.89 | 178.60 | 178.84 | 178.84 | -0.69% | 1,394,648 |
| Jul 25, 2025 | 179.96 | 180.78 | 179.02 | 180.09 | 180.09 | 0.21% | 1,566,161 |
| Jul 24, 2025 | 181.35 | 181.69 | 179.61 | 179.72 | 179.72 | -0.86% | 1,545,761 |
| Jul 23, 2025 | 181.18 | 181.67 | 180.33 | 181.28 | 181.28 | 1.16% | 751,290 |
| Jul 22, 2025 | 177.67 | 179.32 | 177.26 | 179.20 | 179.20 | 0.62% | 1,088,905 |
| Jul 21, 2025 | 178.78 | 179.79 | 177.93 | 178.09 | 178.09 | -0.24% | 1,676,089 |
| Jul 18, 2025 | 180.31 | 180.31 | 178.10 | 178.51 | 178.51 | -0.66% | 1,011,971 |
| Jul 17, 2025 | 177.22 | 179.84 | 176.69 | 179.70 | 179.70 | 1.50% | 1,241,237 |
| Jul 16, 2025 | 176.82 | 177.29 | 174.43 | 177.05 | 177.05 | 0.35% | 1,717,381 |
| Jul 15, 2025 | 179.35 | 179.35 | 176.33 | 176.44 | 176.44 | -1.08% | 1,585,206 |
| Jul 14, 2025 | 179.31 | 179.99 | 177.58 | 178.36 | 178.36 | -1.44% | 1,420,845 |
| Jul 11, 2025 | 180.29 | 181.48 | 179.78 | 180.97 | 180.97 | -0.26% | 839,398 |
| Jul 10, 2025 | 182.21 | 183.68 | 181.20 | 181.44 | 181.44 | -0.46% | 1,152,466 |
| Jul 9, 2025 | 182.83 | 183.08 | 180.09 | 182.28 | 182.28 | 0.52% | 1,168,609 |
| Jul 8, 2025 | 182.17 | 183.20 | 180.83 | 181.33 | 181.33 | -0.57% | 1,827,260 |
| Jul 7, 2025 | 183.83 | 184.04 | 181.18 | 182.37 | 182.37 | -0.99% | 1,558,838 |
| Jul 3, 2025 | 183.00 | 184.37 | 182.10 | 184.19 | 184.19 | 1.21% | 719,336 |
| Jul 2, 2025 | 182.40 | 183.13 | 181.62 | 181.99 | 181.99 | -0.58% | 977,662 |
| Jul 1, 2025 | 180.18 | 183.97 | 179.51 | 183.06 | 183.06 | 1.16% | 1,094,521 |
| Jun 30, 2025 | 180.51 | 181.46 | 179.57 | 180.96 | 180.96 | 0.24% | 1,600,767 |
| Jun 27, 2025 | 180.44 | 181.48 | 179.67 | 180.53 | 180.53 | 0.39% | 1,601,306 |
| Jun 26, 2025 | 178.69 | 180.83 | 178.26 | 179.82 | 179.82 | 1.02% | 1,074,981 |
| Jun 25, 2025 | 179.05 | 179.12 | 176.89 | 178.00 | 178.00 | -0.69% | 1,115,916 |
| Jun 24, 2025 | 177.28 | 179.40 | 176.66 | 179.24 | 179.24 | 1.11% | 1,523,752 |
| Jun 23, 2025 | 176.18 | 177.48 | 174.47 | 177.28 | 177.28 | 0.33% | 1,461,261 |
| Jun 20, 2025 | 179.59 | 179.82 | 176.23 | 176.69 | 176.69 | -0.60% | 2,794,326 |
| Jun 18, 2025 | 175.51 | 178.90 | 175.37 | 177.76 | 177.76 | 1.26% | 1,332,693 |
| Jun 17, 2025 | 177.83 | 178.14 | 175.07 | 175.55 | 175.55 | -1.72% | 967,914 |
| Jun 16, 2025 | 178.71 | 179.18 | 177.52 | 178.63 | 178.63 | 0.94% | 1,450,071 |
| Jun 13, 2025 | 177.70 | 179.02 | 176.37 | 176.96 | 176.96 | -1.67% | 1,261,501 |
| Jun 12, 2025 | 178.91 | 180.40 | 178.43 | 179.97 | 179.66 | -0.51% | 1,042,237 |
| Jun 11, 2025 | 179.68 | 181.73 | 178.69 | 180.90 | 180.58 | 0.57% | 1,843,721 |
| Jun 10, 2025 | 178.81 | 180.04 | 178.07 | 179.87 | 179.56 | 0.69% | 1,154,923 |
| Jun 9, 2025 | 178.75 | 179.55 | 178.06 | 178.64 | 178.33 | 0.16% | 877,214 |
| Jun 6, 2025 | 178.60 | 179.35 | 177.89 | 178.35 | 178.04 | 0.80% | 1,041,040 |
| Jun 5, 2025 | 178.10 | 178.59 | 175.98 | 176.93 | 176.62 | -0.16% | 1,112,268 |
| Jun 4, 2025 | 178.60 | 178.60 | 176.84 | 177.21 | 176.90 | -0.28% | 1,106,005 |
| Jun 3, 2025 | 176.22 | 177.89 | 175.61 | 177.71 | 177.40 | 0.79% | 2,114,844 |
| Jun 2, 2025 | 177.84 | 177.84 | 174.88 | 176.32 | 176.01 | -1.35% | 1,220,814 |
| May 30, 2025 | 180.04 | 180.44 | 177.87 | 178.74 | 178.43 | -0.72% | 2,078,721 |
| May 29, 2025 | 179.75 | 180.56 | 178.60 | 180.04 | 179.73 | 0.60% | 1,269,931 |