AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
186.17
-0.51 (-0.27%)
Sep 24, 2025, 4:00 PM EDT - Market closed

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025187.01187.61185.64186.17186.17-0.27%1,197,413
Sep 23, 2025188.67190.00186.16186.68186.68-0.94%1,474,502
Sep 22, 2025187.65189.11186.89188.45188.450.31%748,441
Sep 19, 2025189.39189.45187.30187.87187.87-0.44%1,570,693
Sep 18, 2025187.31189.74186.54188.70188.701.32%1,551,945
Sep 17, 2025188.17188.94185.56186.25186.25-0.54%1,400,342
Sep 16, 2025189.43189.95186.39187.27187.27-1.21%1,060,917
Sep 15, 2025189.92190.58187.64189.56189.56-0.19%925,579
Sep 12, 2025191.01191.90189.76189.93189.62-1.09%813,138
Sep 11, 2025187.82192.33187.60192.03191.722.47%1,119,244
Sep 10, 2025186.59189.16186.19187.41187.10-0.04%880,108
Sep 9, 2025188.15188.67185.81187.48187.17-0.63%937,986
Sep 8, 2025187.63188.76186.00188.67188.360.65%1,635,377
Sep 5, 2025188.97189.30185.73187.45187.14-0.22%1,064,297
Sep 4, 2025184.33187.88183.61187.87187.561.91%1,105,692
Sep 3, 2025183.96184.74182.26184.35184.05-0.25%890,179
Sep 2, 2025183.95184.82182.50184.81184.510.01%948,133
Aug 29, 2025186.42187.54184.48184.80184.50-1.03%809,679
Aug 28, 2025187.89187.89186.26186.73186.430.10%846,458
Aug 27, 2025186.37187.60185.70186.55186.25-0.12%1,061,925
Aug 26, 2025185.11186.82184.47186.78186.480.65%1,922,047
Aug 25, 2025187.30187.81184.81185.57185.27-0.74%962,282
Aug 22, 2025184.34188.00183.86186.95186.651.91%970,435
Aug 21, 2025182.56184.26181.72183.44183.140.05%1,030,422
Aug 20, 2025184.80185.56183.08183.34183.04-1.00%874,052
Aug 19, 2025183.35185.38182.98185.20184.901.41%1,073,247
Aug 18, 2025181.83183.07181.13182.62182.320.69%1,757,153
Aug 15, 2025185.61185.61181.17181.36181.06-1.85%1,556,622
Aug 14, 2025185.95186.78183.96184.78184.48-1.14%845,656
Aug 13, 2025185.33187.09183.78186.91186.611.07%1,139,702
Aug 12, 2025183.00185.02182.10184.94184.641.33%1,050,754
Aug 11, 2025182.35183.10181.62182.52182.220.24%810,160
Aug 8, 2025183.57183.70181.52182.08181.78-0.09%814,829
Aug 7, 2025187.64188.11181.83182.24181.94-1.74%1,088,300
Aug 6, 2025184.72186.31184.08185.47185.170.28%1,157,388
Aug 5, 2025187.81190.00184.26184.95184.650.25%1,919,822
Aug 4, 2025183.45185.04183.02184.49184.191.17%1,959,850
Aug 1, 2025183.02184.13179.90182.36182.06-1.35%1,725,017
Jul 31, 2025180.98189.20180.90184.85184.554.58%3,163,296
Jul 30, 2025179.51180.08175.61176.76176.47-1.23%2,286,617
Jul 29, 2025179.35179.99178.10178.96178.670.07%1,473,220
Jul 28, 2025180.64180.89178.60178.84178.55-0.69%1,394,648
Jul 25, 2025179.96180.78179.02180.09179.800.21%1,566,161
Jul 24, 2025181.35181.69179.61179.72179.43-0.86%1,545,761
Jul 23, 2025181.18181.67180.33181.28180.981.16%751,290
Jul 22, 2025177.67179.32177.26179.20178.910.62%1,088,905
Jul 21, 2025178.78179.79177.93178.09177.80-0.24%1,676,089
Jul 18, 2025180.31180.31178.10178.51178.22-0.66%1,011,971
Jul 17, 2025177.22179.84176.69179.70179.411.50%1,241,237
Jul 16, 2025176.82177.29174.43177.05176.760.35%1,717,381