AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
171.97
+0.72 (0.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 173.00 | 173.50 | 170.78 | 171.97 | 171.97 | 0.42% | 1,674,771 |
| Sep 25, 2024 | 171.73 | 172.76 | 170.92 | 171.25 | 171.25 | 0.42% | 1,672,425 |
| Sep 24, 2024 | 171.69 | 171.69 | 169.82 | 170.54 | 170.54 | -0.32% | 1,408,886 |
| Sep 23, 2024 | 171.51 | 172.75 | 170.47 | 171.09 | 171.09 | -0.01% | 641,788 |
| Sep 20, 2024 | 171.27 | 171.39 | 170.02 | 171.10 | 171.10 | -0.67% | 1,237,497 |
| Sep 19, 2024 | 172.70 | 172.70 | 169.93 | 172.25 | 172.25 | 1.66% | 866,425 |
| Sep 18, 2024 | 169.50 | 171.55 | 168.09 | 169.43 | 169.43 | 0.51% | 1,211,442 |
| Sep 17, 2024 | 168.91 | 170.88 | 168.27 | 168.57 | 168.57 | 0.13% | 853,107 |
| Sep 16, 2024 | 168.64 | 169.54 | 167.41 | 168.35 | 168.35 | 0.50% | 839,640 |
| Sep 13, 2024 | 167.64 | 169.08 | 167.10 | 167.51 | 167.23 | 0.37% | 920,579 |
| Sep 12, 2024 | 165.19 | 167.84 | 163.89 | 166.89 | 166.61 | 0.99% | 1,106,541 |
| Sep 11, 2024 | 164.83 | 165.52 | 162.25 | 165.26 | 164.99 | 0.19% | 1,553,355 |
| Sep 10, 2024 | 165.25 | 165.25 | 163.33 | 164.94 | 164.67 | 0.39% | 797,897 |
| Sep 9, 2024 | 165.19 | 165.50 | 163.50 | 164.30 | 164.03 | 0.40% | 1,321,587 |
| Sep 6, 2024 | 165.43 | 166.99 | 163.22 | 163.64 | 163.37 | -0.91% | 835,941 |
| Sep 5, 2024 | 166.88 | 167.72 | 164.47 | 165.15 | 164.88 | -1.40% | 1,002,139 |
| Sep 4, 2024 | 166.21 | 168.20 | 165.26 | 167.49 | 167.21 | 0.49% | 1,103,690 |
| Sep 3, 2024 | 170.26 | 171.11 | 165.97 | 166.68 | 166.40 | -2.55% | 1,152,597 |
| Aug 30, 2024 | 169.97 | 171.37 | 168.90 | 171.05 | 170.77 | 0.99% | 1,235,645 |
| Aug 29, 2024 | 169.77 | 170.87 | 168.73 | 169.38 | 169.10 | 0.47% | 856,335 |
| Aug 28, 2024 | 169.00 | 170.86 | 167.50 | 168.59 | 168.31 | 0.36% | 831,508 |
| Aug 27, 2024 | 168.07 | 168.47 | 167.19 | 167.98 | 167.70 | -0.20% | 686,295 |
| Aug 26, 2024 | 168.18 | 169.58 | 166.85 | 168.32 | 168.04 | 0.56% | 635,050 |
| Aug 23, 2024 | 165.92 | 167.91 | 165.51 | 167.39 | 167.11 | 1.31% | 999,349 |
| Aug 22, 2024 | 165.95 | 167.37 | 164.96 | 165.22 | 164.95 | -0.40% | 1,060,784 |
| Aug 21, 2024 | 164.89 | 166.82 | 164.65 | 165.89 | 165.62 | 0.62% | 791,365 |
| Aug 20, 2024 | 164.84 | 165.86 | 164.39 | 164.86 | 164.59 | 0.12% | 1,031,468 |
| Aug 19, 2024 | 162.95 | 164.81 | 162.72 | 164.67 | 164.40 | 1.22% | 938,911 |
| Aug 16, 2024 | 162.50 | 163.54 | 161.74 | 162.69 | 162.42 | -0.28% | 1,039,517 |
| Aug 15, 2024 | 163.83 | 166.32 | 162.46 | 163.15 | 162.88 | 1.03% | 879,871 |
| Aug 14, 2024 | 161.16 | 162.96 | 160.77 | 161.48 | 161.21 | 0.11% | 1,008,089 |
| Aug 13, 2024 | 160.63 | 162.18 | 158.87 | 161.31 | 161.04 | 0.34% | 1,282,242 |
| Aug 12, 2024 | 160.78 | 162.57 | 159.94 | 160.76 | 160.49 | 0.78% | 2,157,291 |
| Aug 9, 2024 | 158.82 | 160.89 | 156.98 | 159.52 | 159.26 | 0.42% | 1,812,809 |
| Aug 8, 2024 | 157.70 | 159.32 | 156.09 | 158.85 | 158.59 | 1.29% | 1,666,832 |
| Aug 7, 2024 | 158.30 | 160.25 | 156.24 | 156.83 | 156.57 | -0.10% | 2,319,267 |
| Aug 6, 2024 | 155.21 | 159.61 | 155.12 | 156.98 | 156.72 | 1.48% | 1,820,452 |
| Aug 5, 2024 | 150.50 | 156.65 | 149.03 | 154.69 | 154.43 | 1.28% | 3,114,081 |
| Aug 2, 2024 | 157.65 | 157.65 | 150.46 | 152.74 | 152.49 | -4.02% | 4,082,230 |
| Aug 1, 2024 | 165.00 | 167.00 | 156.54 | 159.13 | 158.87 | -8.27% | 4,505,942 |
| Jul 31, 2024 | 174.55 | 175.97 | 173.12 | 173.48 | 173.19 | 0.66% | 1,143,920 |
| Jul 30, 2024 | 172.73 | 174.57 | 170.96 | 172.35 | 172.06 | 0.26% | 878,335 |
| Jul 29, 2024 | 172.17 | 173.22 | 171.56 | 171.90 | 171.62 | -0.21% | 882,768 |
| Jul 26, 2024 | 170.62 | 174.03 | 169.93 | 172.27 | 171.98 | 2.23% | 864,601 |
| Jul 25, 2024 | 167.29 | 171.61 | 166.56 | 168.52 | 168.24 | 0.94% | 725,679 |
| Jul 24, 2024 | 171.14 | 171.23 | 166.88 | 166.95 | 166.67 | -2.86% | 924,979 |
| Jul 23, 2024 | 172.16 | 173.43 | 171.71 | 171.87 | 171.59 | -0.64% | 814,102 |
| Jul 22, 2024 | 170.83 | 173.11 | 169.51 | 172.97 | 172.68 | 2.25% | 782,659 |
| Jul 19, 2024 | 173.02 | 173.02 | 169.12 | 169.16 | 168.88 | -1.50% | 886,993 |
| Jul 18, 2024 | 174.15 | 175.52 | 171.57 | 171.73 | 171.45 | -1.89% | 1,031,432 |
| Jul 17, 2024 | 175.80 | 177.37 | 174.89 | 175.03 | 174.74 | -0.56% | 1,060,169 |
| Jul 16, 2024 | 173.03 | 177.04 | 172.51 | 176.01 | 175.72 | 2.27% | 1,505,481 |
| Jul 15, 2024 | 169.60 | 172.97 | 169.12 | 172.11 | 171.82 | 1.53% | 1,259,190 |
| Jul 12, 2024 | 170.63 | 172.13 | 169.06 | 169.52 | 169.24 | 0.12% | 874,055 |
| Jul 11, 2024 | 166.47 | 170.77 | 166.07 | 169.32 | 169.04 | 2.08% | 1,099,898 |
| Jul 10, 2024 | 164.14 | 166.18 | 163.93 | 165.87 | 165.60 | 1.06% | 847,617 |
| Jul 9, 2024 | 165.01 | 165.61 | 163.89 | 164.13 | 163.86 | -0.22% | 1,492,691 |
| Jul 8, 2024 | 166.55 | 167.49 | 164.39 | 164.50 | 164.23 | -0.69% | 1,903,703 |
| Jul 5, 2024 | 166.40 | 166.83 | 164.40 | 165.65 | 165.38 | -0.39% | 787,832 |
| Jul 3, 2024 | 166.62 | 167.50 | 166.11 | 166.30 | 166.02 | 0.12% | 531,345 |
| Jul 2, 2024 | 165.36 | 166.51 | 164.72 | 166.10 | 165.82 | 0.32% | 705,688 |
| Jul 1, 2024 | 168.06 | 168.09 | 165.20 | 165.57 | 165.30 | -0.68% | 953,258 |
| Jun 28, 2024 | 166.81 | 167.88 | 165.68 | 166.71 | 166.43 | 0.14% | 1,750,032 |
| Jun 27, 2024 | 166.57 | 167.95 | 165.90 | 166.47 | 166.19 | -0.07% | 1,169,250 |
| Jun 26, 2024 | 168.00 | 168.00 | 166.41 | 166.58 | 166.30 | -1.27% | 761,520 |
| Jun 25, 2024 | 170.96 | 171.23 | 167.69 | 168.72 | 168.44 | -1.60% | 687,930 |
| Jun 24, 2024 | 169.57 | 172.00 | 168.79 | 171.46 | 171.18 | 1.65% | 1,132,763 |
| Jun 21, 2024 | 169.08 | 169.74 | 166.35 | 168.67 | 168.39 | 0.09% | 1,601,078 |
| Jun 20, 2024 | 170.44 | 170.75 | 168.30 | 168.52 | 168.24 | -1.39% | 1,248,370 |
| Jun 18, 2024 | 168.35 | 171.09 | 167.58 | 170.90 | 170.62 | 1.41% | 1,660,935 |
| Jun 17, 2024 | 166.24 | 169.03 | 165.79 | 168.52 | 168.24 | 0.90% | 1,486,898 |
| Jun 14, 2024 | 171.82 | 172.05 | 164.54 | 167.02 | 166.74 | -3.97% | 1,875,898 |
| Jun 13, 2024 | 174.27 | 174.86 | 172.53 | 173.92 | 173.34 | 0.12% | 811,129 |
| Jun 12, 2024 | 174.21 | 176.06 | 173.18 | 173.71 | 173.13 | 0.68% | 1,171,987 |
| Jun 11, 2024 | 172.25 | 172.63 | 171.32 | 172.53 | 171.96 | -0.27% | 1,315,220 |
| Jun 10, 2024 | 169.78 | 173.42 | 169.78 | 173.00 | 172.42 | 1.76% | 1,677,445 |
| Jun 7, 2024 | 168.79 | 170.50 | 168.22 | 170.00 | 169.43 | 0.78% | 1,265,385 |
| Jun 6, 2024 | 168.72 | 169.18 | 167.48 | 168.69 | 168.13 | 0.02% | 1,222,066 |
| Jun 5, 2024 | 167.60 | 168.71 | 166.99 | 168.65 | 168.09 | 1.07% | 875,625 |
| Jun 4, 2024 | 165.81 | 166.94 | 164.51 | 166.87 | 166.31 | 0.40% | 970,654 |
| Jun 3, 2024 | 170.00 | 170.26 | 164.83 | 166.21 | 165.66 | -1.99% | 1,301,902 |
| May 31, 2024 | 167.94 | 169.97 | 166.09 | 169.58 | 169.02 | 1.13% | 2,005,817 |
| May 30, 2024 | 166.64 | 168.24 | 166.24 | 167.69 | 167.13 | 0.59% | 1,036,828 |
| May 29, 2024 | 167.15 | 168.59 | 166.19 | 166.71 | 166.16 | -0.95% | 1,281,785 |
| May 28, 2024 | 173.70 | 174.42 | 168.21 | 168.31 | 167.75 | -3.08% | 1,211,820 |
| May 24, 2024 | 173.28 | 173.87 | 172.66 | 173.66 | 173.08 | 0.54% | 1,030,677 |
| May 23, 2024 | 175.38 | 176.06 | 172.62 | 172.72 | 172.15 | -0.81% | 1,480,440 |
| May 22, 2024 | 171.30 | 174.47 | 170.55 | 174.13 | 173.55 | 2.96% | 1,785,536 |
| May 21, 2024 | 168.14 | 169.39 | 167.36 | 169.13 | 168.57 | 0.31% | 1,044,344 |
| May 20, 2024 | 167.08 | 169.54 | 166.66 | 168.60 | 168.04 | 1.08% | 959,851 |
| May 17, 2024 | 168.33 | 168.33 | 166.27 | 166.80 | 166.24 | -0.66% | 1,678,589 |
| May 16, 2024 | 169.20 | 170.08 | 167.82 | 167.91 | 167.35 | -1.01% | 978,244 |
| May 15, 2024 | 169.53 | 170.98 | 169.21 | 169.63 | 169.07 | 0.65% | 1,137,072 |
| May 14, 2024 | 170.00 | 170.95 | 168.30 | 168.53 | 167.97 | -0.92% | 1,400,220 |
| May 13, 2024 | 171.26 | 171.56 | 169.80 | 170.10 | 169.53 | -0.41% | 826,734 |
| May 10, 2024 | 171.01 | 171.57 | 170.39 | 170.80 | 170.23 | 0.53% | 1,193,660 |
| May 9, 2024 | 169.28 | 171.27 | 168.86 | 169.90 | 169.33 | 0.45% | 1,266,278 |
| May 8, 2024 | 169.19 | 169.84 | 168.30 | 169.14 | 168.58 | -0.26% | 988,200 |
| May 7, 2024 | 168.21 | 169.91 | 168.21 | 169.58 | 169.02 | 0.91% | 1,008,450 |
| May 6, 2024 | 167.00 | 169.23 | 166.92 | 168.05 | 167.49 | 0.89% | 1,468,645 |