AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
186.19
-2.59 (-1.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 188.86 | 189.29 | 187.51 | 188.78 | 188.78 | -0.04% | 1,036,217 |
| Feb 19, 2025 | 183.80 | 188.90 | 183.16 | 188.86 | 188.86 | 2.44% | 1,104,173 |
| Feb 18, 2025 | 184.46 | 185.36 | 182.97 | 184.36 | 184.36 | 0.45% | 1,104,848 |
| Feb 14, 2025 | 184.11 | 185.00 | 182.69 | 183.54 | 183.54 | -0.48% | 1,041,782 |
| Feb 13, 2025 | 185.58 | 186.22 | 183.74 | 184.43 | 184.43 | -0.58% | 855,274 |
| Feb 12, 2025 | 182.93 | 186.15 | 181.98 | 185.50 | 185.50 | 0.10% | 1,394,729 |
| Feb 11, 2025 | 185.25 | 186.13 | 182.92 | 185.32 | 185.32 | -0.35% | 1,139,560 |
| Feb 10, 2025 | 185.61 | 186.53 | 182.96 | 185.97 | 185.97 | 0.79% | 1,226,437 |
| Feb 7, 2025 | 184.94 | 186.40 | 182.90 | 184.51 | 184.51 | 0.88% | 1,646,797 |
| Feb 6, 2025 | 180.81 | 182.96 | 180.23 | 182.90 | 182.90 | 1.48% | 1,226,653 |
| Feb 5, 2025 | 182.30 | 182.45 | 178.69 | 180.23 | 180.23 | -0.15% | 2,095,315 |
| Feb 4, 2025 | 176.00 | 183.68 | 175.64 | 180.50 | 180.50 | -1.97% | 3,000,102 |
| Feb 3, 2025 | 180.61 | 184.97 | 180.07 | 184.13 | 184.13 | -0.23% | 2,025,706 |
| Jan 31, 2025 | 186.07 | 186.90 | 184.56 | 184.56 | 184.56 | -0.77% | 1,117,011 |
| Jan 30, 2025 | 183.46 | 186.94 | 182.95 | 186.00 | 186.00 | 1.91% | 1,120,413 |
| Jan 29, 2025 | 183.37 | 184.41 | 182.10 | 182.52 | 182.52 | -0.20% | 764,964 |
| Jan 28, 2025 | 183.93 | 184.49 | 181.69 | 182.89 | 182.89 | -1.11% | 1,030,039 |
| Jan 27, 2025 | 186.12 | 187.98 | 183.92 | 184.95 | 184.95 | -1.61% | 1,177,125 |
| Jan 24, 2025 | 190.20 | 190.71 | 187.49 | 187.98 | 187.98 | -1.29% | 1,314,209 |
| Jan 23, 2025 | 189.08 | 191.18 | 187.80 | 190.43 | 190.43 | 0.92% | 1,487,856 |
| Jan 22, 2025 | 186.19 | 189.00 | 185.00 | 188.70 | 188.70 | 2.17% | 1,832,781 |
| Jan 21, 2025 | 182.21 | 185.09 | 180.84 | 184.70 | 184.70 | 2.20% | 2,765,975 |
| Jan 17, 2025 | 184.50 | 184.50 | 180.08 | 180.73 | 180.73 | -0.07% | 2,612,858 |
| Jan 16, 2025 | 182.00 | 182.93 | 180.21 | 180.86 | 180.86 | 0.44% | 1,698,871 |
| Jan 15, 2025 | 181.84 | 181.84 | 179.17 | 180.06 | 180.06 | 0.51% | 683,213 |
| Jan 14, 2025 | 177.90 | 180.47 | 177.02 | 179.15 | 179.15 | 1.50% | 735,030 |
| Jan 13, 2025 | 174.49 | 176.71 | 174.11 | 176.50 | 176.50 | 0.20% | 1,007,250 |
| Jan 10, 2025 | 176.24 | 177.71 | 175.36 | 176.15 | 176.15 | -1.29% | 1,430,875 |
| Jan 8, 2025 | 177.36 | 178.57 | 176.26 | 178.45 | 178.45 | -0.13% | 645,451 |
| Jan 7, 2025 | 179.76 | 180.62 | 177.97 | 178.69 | 178.69 | -0.41% | 480,936 |
| Jan 6, 2025 | 180.50 | 181.67 | 178.82 | 179.43 | 179.43 | -0.08% | 1,730,758 |
| Jan 3, 2025 | 178.52 | 180.17 | 177.57 | 179.57 | 179.57 | 0.70% | 540,488 |
| Jan 2, 2025 | 181.96 | 181.96 | 177.91 | 178.33 | 178.33 | -1.07% | 713,786 |
| Dec 31, 2024 | 180.82 | 181.70 | 179.85 | 180.26 | 180.26 | -0.27% | 589,368 |
| Dec 30, 2024 | 180.80 | 181.51 | 179.26 | 180.74 | 180.74 | -0.94% | 601,752 |
| Dec 27, 2024 | 182.48 | 183.84 | 181.44 | 182.45 | 182.45 | -0.69% | 523,956 |
| Dec 26, 2024 | 183.51 | 184.33 | 182.80 | 183.72 | 183.72 | -0.18% | 594,611 |
| Dec 24, 2024 | 181.77 | 184.05 | 181.15 | 184.05 | 184.05 | 1.09% | 348,917 |
| Dec 23, 2024 | 182.58 | 183.13 | 181.77 | 182.07 | 182.07 | -0.70% | 915,466 |
| Dec 20, 2024 | 182.12 | 184.45 | 181.39 | 183.36 | 183.36 | 0.69% | 2,334,762 |
| Dec 19, 2024 | 182.36 | 183.05 | 181.04 | 182.11 | 182.11 | 0.75% | 1,423,396 |
| Dec 18, 2024 | 187.28 | 187.76 | 180.63 | 180.76 | 180.76 | -3.19% | 962,569 |
| Dec 17, 2024 | 189.78 | 190.44 | 186.32 | 186.71 | 186.71 | -1.41% | 1,217,235 |
| Dec 16, 2024 | 190.46 | 191.06 | 189.07 | 189.38 | 189.38 | 1.07% | 1,122,445 |
| Dec 13, 2024 | 188.80 | 189.60 | 187.20 | 187.38 | 187.38 | -0.57% | 827,104 |
| Dec 12, 2024 | 189.02 | 189.92 | 188.25 | 188.45 | 188.45 | -0.11% | 774,316 |
| Dec 11, 2024 | 190.42 | 190.97 | 188.25 | 188.66 | 188.66 | 0.03% | 662,572 |
| Dec 10, 2024 | 190.01 | 190.83 | 187.63 | 188.60 | 188.60 | -0.68% | 1,044,260 |
| Dec 9, 2024 | 191.40 | 192.61 | 189.51 | 189.89 | 189.89 | -0.86% | 1,027,948 |
| Dec 6, 2024 | 193.72 | 195.38 | 191.14 | 191.54 | 191.54 | -1.25% | 995,677 |
| Dec 5, 2024 | 195.00 | 196.15 | 193.73 | 193.96 | 193.68 | -0.53% | 1,390,822 |
| Dec 4, 2024 | 193.96 | 195.51 | 193.44 | 195.00 | 194.72 | 0.34% | 890,928 |
| Dec 3, 2024 | 195.45 | 195.90 | 193.32 | 194.33 | 194.05 | -0.63% | 1,717,945 |
| Dec 2, 2024 | 195.45 | 196.40 | 194.37 | 195.56 | 195.28 | 0.61% | 1,093,088 |
| Nov 29, 2024 | 195.45 | 196.02 | 194.38 | 194.38 | 194.10 | -0.37% | 1,098,721 |
| Nov 27, 2024 | 197.28 | 197.38 | 195.06 | 195.10 | 194.82 | -0.97% | 748,542 |
| Nov 26, 2024 | 197.15 | 197.15 | 195.19 | 197.02 | 196.73 | -0.05% | 1,285,019 |
| Nov 25, 2024 | 198.00 | 198.33 | 196.26 | 197.12 | 196.83 | -0.13% | 1,526,537 |
| Nov 22, 2024 | 195.95 | 197.83 | 194.58 | 197.38 | 197.09 | 0.83% | 1,052,805 |
| Nov 21, 2024 | 194.44 | 195.97 | 193.01 | 195.76 | 195.47 | 1.26% | 1,136,313 |
| Nov 20, 2024 | 194.06 | 194.06 | 191.30 | 193.33 | 193.05 | -0.07% | 1,003,348 |
| Nov 19, 2024 | 191.10 | 193.50 | 191.00 | 193.46 | 193.18 | 0.11% | 1,321,008 |
| Nov 18, 2024 | 193.29 | 193.32 | 192.12 | 193.24 | 192.96 | 0.07% | 818,774 |
| Nov 15, 2024 | 193.30 | 194.64 | 192.46 | 193.10 | 192.82 | -0.34% | 2,148,706 |
| Nov 14, 2024 | 193.91 | 195.43 | 192.01 | 193.75 | 193.47 | -0.85% | 1,122,335 |
| Nov 13, 2024 | 193.56 | 196.70 | 192.41 | 195.42 | 195.14 | 0.73% | 1,429,718 |
| Nov 12, 2024 | 192.04 | 194.27 | 190.68 | 194.00 | 193.72 | 1.27% | 1,867,655 |
| Nov 11, 2024 | 192.01 | 193.04 | 190.36 | 191.57 | 191.29 | 0.34% | 1,228,486 |
| Nov 8, 2024 | 189.13 | 191.45 | 188.76 | 190.92 | 190.64 | 1.04% | 832,913 |
| Nov 7, 2024 | 190.49 | 191.18 | 188.75 | 188.95 | 188.67 | -0.72% | 832,256 |
| Nov 6, 2024 | 188.69 | 192.20 | 187.47 | 190.32 | 190.04 | 4.56% | 2,384,059 |
| Nov 5, 2024 | 179.77 | 182.28 | 179.58 | 182.02 | 181.75 | 1.17% | 1,227,838 |
| Nov 4, 2024 | 179.68 | 181.01 | 178.61 | 179.92 | 179.66 | 0.84% | 959,752 |
| Nov 1, 2024 | 182.61 | 183.48 | 177.96 | 178.43 | 178.17 | -2.68% | 1,962,659 |
| Oct 31, 2024 | 179.62 | 184.17 | 178.70 | 183.34 | 183.07 | 8.54% | 2,562,036 |
| Oct 30, 2024 | 167.11 | 168.96 | 166.65 | 168.91 | 168.66 | 0.85% | 1,557,615 |
| Oct 29, 2024 | 167.38 | 168.32 | 165.74 | 167.49 | 167.25 | -0.33% | 915,639 |
| Oct 28, 2024 | 168.46 | 169.03 | 167.77 | 168.05 | 167.81 | 0.65% | 1,044,809 |
| Oct 25, 2024 | 167.83 | 168.19 | 166.51 | 166.96 | 166.72 | 0.23% | 603,943 |
| Oct 24, 2024 | 166.81 | 167.59 | 165.42 | 166.58 | 166.34 | -0.05% | 1,096,702 |
| Oct 23, 2024 | 167.57 | 168.64 | 165.89 | 166.67 | 166.43 | -1.02% | 772,197 |
| Oct 22, 2024 | 168.42 | 168.87 | 167.09 | 168.38 | 168.13 | -0.58% | 678,156 |
| Oct 21, 2024 | 169.94 | 170.64 | 168.76 | 169.36 | 169.11 | -0.02% | 858,564 |
| Oct 18, 2024 | 170.21 | 170.73 | 168.80 | 169.40 | 169.15 | -0.17% | 719,148 |
| Oct 17, 2024 | 170.64 | 170.92 | 168.63 | 169.68 | 169.43 | -0.02% | 1,223,211 |
| Oct 16, 2024 | 169.38 | 170.38 | 168.80 | 169.71 | 169.46 | 0.19% | 1,505,406 |
| Oct 15, 2024 | 171.96 | 173.12 | 169.04 | 169.38 | 169.13 | -1.28% | 1,160,584 |
| Oct 14, 2024 | 170.75 | 171.71 | 170.22 | 171.57 | 171.32 | 0.69% | 2,034,202 |
| Oct 11, 2024 | 169.04 | 171.58 | 169.04 | 170.39 | 170.14 | 0.88% | 1,171,269 |
| Oct 10, 2024 | 167.63 | 169.15 | 166.95 | 168.90 | 168.65 | 0.05% | 793,737 |
| Oct 9, 2024 | 167.69 | 169.08 | 167.30 | 168.82 | 168.57 | 1.14% | 887,592 |
| Oct 8, 2024 | 167.14 | 167.77 | 166.26 | 166.92 | 166.68 | 0.23% | 1,127,420 |
| Oct 7, 2024 | 166.24 | 167.71 | 165.39 | 166.54 | 166.30 | -2.10% | 1,891,229 |
| Oct 4, 2024 | 170.81 | 170.93 | 168.77 | 170.11 | 169.86 | 0.60% | 718,388 |
| Oct 3, 2024 | 167.59 | 169.24 | 166.17 | 169.10 | 168.85 | 0.54% | 2,125,955 |
| Oct 2, 2024 | 168.46 | 169.38 | 167.29 | 168.20 | 167.95 | -0.53% | 2,644,523 |
| Oct 1, 2024 | 171.93 | 172.27 | 168.98 | 169.10 | 168.85 | -1.52% | 1,869,917 |
| Sep 30, 2024 | 171.70 | 172.30 | 169.50 | 171.71 | 171.46 | -0.21% | 1,017,931 |
| Sep 27, 2024 | 172.56 | 173.87 | 171.31 | 172.07 | 171.82 | 0.06% | 1,183,353 |
| Sep 26, 2024 | 173.00 | 173.50 | 170.78 | 171.97 | 171.72 | 0.42% | 1,789,097 |