AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
185.78
+3.54 (1.94%)
At close: Oct 14, 2025, 4:00 PM EDT
184.22
-1.56 (-0.84%)
After-hours: Oct 14, 2025, 7:11 PM EDT
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 180.69 | 186.73 | 180.16 | 185.78 | 185.78 | 1.94% | 1,439,082 |
| Oct 13, 2025 | 180.14 | 183.06 | 179.79 | 182.24 | 182.24 | 1.65% | 900,773 |
| Oct 10, 2025 | 184.04 | 185.73 | 179.24 | 179.28 | 179.28 | -2.20% | 961,601 |
| Oct 9, 2025 | 183.90 | 184.86 | 181.78 | 183.31 | 183.31 | 0.07% | 1,051,543 |
| Oct 8, 2025 | 182.60 | 183.33 | 180.50 | 183.19 | 183.19 | 0.98% | 1,359,079 |
| Oct 7, 2025 | 183.98 | 183.98 | 181.25 | 181.42 | 181.42 | -0.86% | 1,283,216 |
| Oct 6, 2025 | 187.00 | 187.09 | 182.42 | 182.99 | 182.99 | -0.41% | 1,360,121 |
| Oct 3, 2025 | 186.36 | 186.82 | 183.56 | 183.75 | 183.75 | -1.28% | 1,874,774 |
| Oct 2, 2025 | 187.54 | 188.79 | 185.46 | 186.13 | 186.13 | -0.70% | 1,050,771 |
| Oct 1, 2025 | 186.88 | 189.07 | 186.74 | 187.44 | 187.44 | -0.30% | 849,312 |
| Sep 30, 2025 | 186.78 | 189.01 | 186.61 | 188.00 | 188.00 | 0.60% | 1,836,065 |
| Sep 29, 2025 | 187.73 | 189.18 | 186.10 | 186.87 | 186.87 | 0.26% | 1,299,906 |
| Sep 26, 2025 | 184.96 | 186.75 | 184.16 | 186.38 | 186.38 | 1.08% | 782,980 |
| Sep 25, 2025 | 185.17 | 185.87 | 183.68 | 184.39 | 184.39 | -0.96% | 1,112,783 |
| Sep 24, 2025 | 187.01 | 187.61 | 185.64 | 186.17 | 186.17 | -0.27% | 1,199,076 |
| Sep 23, 2025 | 188.67 | 190.00 | 186.16 | 186.68 | 186.68 | -0.94% | 1,474,502 |
| Sep 22, 2025 | 187.65 | 189.11 | 186.89 | 188.45 | 188.45 | 0.31% | 748,441 |
| Sep 19, 2025 | 189.39 | 189.45 | 187.30 | 187.87 | 187.87 | -0.44% | 1,570,693 |
| Sep 18, 2025 | 187.31 | 189.74 | 186.54 | 188.70 | 188.70 | 1.32% | 1,551,945 |
| Sep 17, 2025 | 188.17 | 188.94 | 185.56 | 186.25 | 186.25 | -0.54% | 1,400,342 |
| Sep 16, 2025 | 189.43 | 189.95 | 186.39 | 187.27 | 187.27 | -1.21% | 1,060,917 |
| Sep 15, 2025 | 189.92 | 190.58 | 187.64 | 189.56 | 189.56 | -0.19% | 925,579 |
| Sep 12, 2025 | 191.01 | 191.90 | 189.76 | 189.93 | 189.62 | -1.09% | 813,138 |
| Sep 11, 2025 | 187.82 | 192.33 | 187.60 | 192.03 | 191.72 | 2.47% | 1,119,244 |
| Sep 10, 2025 | 186.59 | 189.16 | 186.19 | 187.41 | 187.10 | -0.04% | 880,108 |
| Sep 9, 2025 | 188.15 | 188.67 | 185.81 | 187.48 | 187.17 | -0.63% | 937,986 |
| Sep 8, 2025 | 187.63 | 188.76 | 186.00 | 188.67 | 188.36 | 0.65% | 1,635,377 |
| Sep 5, 2025 | 188.97 | 189.30 | 185.73 | 187.45 | 187.14 | -0.22% | 1,064,297 |
| Sep 4, 2025 | 184.33 | 187.88 | 183.61 | 187.87 | 187.56 | 1.91% | 1,105,692 |
| Sep 3, 2025 | 183.96 | 184.74 | 182.26 | 184.35 | 184.05 | -0.25% | 890,179 |
| Sep 2, 2025 | 183.95 | 184.82 | 182.50 | 184.81 | 184.51 | 0.01% | 948,133 |
| Aug 29, 2025 | 186.42 | 187.54 | 184.48 | 184.80 | 184.50 | -1.03% | 809,679 |
| Aug 28, 2025 | 187.89 | 187.89 | 186.26 | 186.73 | 186.43 | 0.10% | 846,458 |
| Aug 27, 2025 | 186.37 | 187.60 | 185.70 | 186.55 | 186.25 | -0.12% | 1,061,925 |
| Aug 26, 2025 | 185.11 | 186.82 | 184.47 | 186.78 | 186.48 | 0.65% | 1,922,047 |
| Aug 25, 2025 | 187.30 | 187.81 | 184.81 | 185.57 | 185.27 | -0.74% | 962,282 |
| Aug 22, 2025 | 184.34 | 188.00 | 183.86 | 186.95 | 186.65 | 1.91% | 970,435 |
| Aug 21, 2025 | 182.56 | 184.26 | 181.72 | 183.44 | 183.14 | 0.05% | 1,030,422 |
| Aug 20, 2025 | 184.80 | 185.56 | 183.08 | 183.34 | 183.04 | -1.00% | 874,052 |
| Aug 19, 2025 | 183.35 | 185.38 | 182.98 | 185.20 | 184.90 | 1.41% | 1,073,247 |
| Aug 18, 2025 | 181.83 | 183.07 | 181.13 | 182.62 | 182.32 | 0.69% | 1,757,153 |
| Aug 15, 2025 | 185.61 | 185.61 | 181.17 | 181.36 | 181.06 | -1.85% | 1,556,622 |
| Aug 14, 2025 | 185.95 | 186.78 | 183.96 | 184.78 | 184.48 | -1.14% | 845,656 |
| Aug 13, 2025 | 185.33 | 187.09 | 183.78 | 186.91 | 186.61 | 1.07% | 1,139,702 |
| Aug 12, 2025 | 183.00 | 185.02 | 182.10 | 184.94 | 184.64 | 1.33% | 1,050,754 |
| Aug 11, 2025 | 182.35 | 183.10 | 181.62 | 182.52 | 182.22 | 0.24% | 810,160 |
| Aug 8, 2025 | 183.57 | 183.70 | 181.52 | 182.08 | 181.78 | -0.09% | 814,829 |
| Aug 7, 2025 | 187.64 | 188.11 | 181.83 | 182.24 | 181.94 | -1.74% | 1,088,300 |
| Aug 6, 2025 | 184.72 | 186.31 | 184.08 | 185.47 | 185.17 | 0.28% | 1,157,388 |
| Aug 5, 2025 | 187.81 | 190.00 | 184.26 | 184.95 | 184.65 | 0.25% | 1,919,822 |