AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
198.06
-0.65 (-0.33%)
Nov 4, 2025, 4:00 PM EST - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 196.99 | 198.47 | 196.40 | 198.06 | 198.06 | -0.33% | 939,466 |
| Nov 3, 2025 | 201.66 | 202.43 | 197.06 | 198.71 | 198.71 | -1.68% | 1,551,875 |
| Oct 31, 2025 | 198.77 | 204.15 | 197.77 | 202.11 | 202.11 | 1.91% | 2,816,623 |
| Oct 30, 2025 | 196.17 | 200.42 | 192.27 | 198.32 | 198.32 | 7.67% | 3,522,872 |
| Oct 29, 2025 | 185.06 | 187.14 | 182.87 | 184.19 | 184.19 | -0.49% | 2,201,834 |
| Oct 28, 2025 | 186.73 | 187.00 | 184.06 | 185.10 | 185.10 | -0.88% | 1,595,680 |
| Oct 27, 2025 | 187.38 | 188.46 | 185.82 | 186.75 | 186.75 | -0.21% | 1,106,757 |
| Oct 24, 2025 | 189.95 | 189.95 | 186.38 | 187.14 | 187.14 | -1.09% | 1,386,507 |
| Oct 23, 2025 | 185.60 | 189.77 | 185.31 | 189.20 | 189.20 | 2.30% | 1,066,846 |
| Oct 22, 2025 | 188.84 | 189.26 | 184.89 | 184.94 | 184.94 | -1.78% | 781,211 |
| Oct 21, 2025 | 187.00 | 189.34 | 186.66 | 188.30 | 188.30 | 0.49% | 691,288 |
| Oct 20, 2025 | 186.97 | 188.00 | 186.00 | 187.39 | 187.39 | 1.04% | 767,473 |
| Oct 17, 2025 | 184.15 | 186.09 | 183.07 | 185.47 | 185.47 | 0.53% | 1,079,708 |
| Oct 16, 2025 | 186.44 | 186.82 | 183.65 | 184.49 | 184.49 | -0.69% | 781,684 |
| Oct 15, 2025 | 187.51 | 188.17 | 183.57 | 185.78 | 185.78 | - | 1,181,415 |
| 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 |