AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
170.27
+0.20 (0.12%)
May 5, 2025, 4:00 PM EDT - Market closed

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 2025175.36179.89175.36178.63178.631.41%688,229
Mar 14, 2025175.41176.44173.18176.14176.141.87%1,336,182
Mar 13, 2025176.60176.96172.42172.91172.61-2.43%1,721,265
Mar 12, 2025180.91181.65176.62177.21176.90-0.92%943,505
Mar 11, 2025179.69179.89176.68178.86178.55-0.28%1,238,482
Mar 10, 2025181.16183.39178.58179.37179.06-2.51%1,812,415
Mar 7, 2025182.99184.50180.97183.99183.67-0.08%1,773,293
Mar 6, 2025183.76184.84181.18184.14183.82-0.49%1,436,861
Mar 5, 2025183.81185.75183.02185.04184.720.93%2,119,208
Mar 4, 2025184.11184.93181.75183.33183.01-1.73%1,605,857
Mar 3, 2025190.17191.83185.60186.55186.22-1.45%1,108,258
Feb 28, 2025188.03190.03185.91189.30188.971.05%2,096,782
Feb 27, 2025188.70190.25186.94187.33187.00-0.45%851,353
Feb 26, 2025187.85190.17187.22188.18187.850.66%1,180,278
Feb 25, 2025185.38187.89184.77186.95186.620.63%1,483,200
Feb 24, 2025186.11187.82184.51185.78185.45-0.22%1,087,547