Skip to main content
AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
180.73
-0.13 (-0.07%)
Jan 17, 2025, 4:00 PM EST - Market closed

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025184.50184.50180.08180.73180.73-0.07%2,612,858
Jan 16, 2025182.00182.93180.21180.86180.860.44%1,698,871
Jan 15, 2025181.84181.84179.17180.06180.060.51%683,213
Jan 14, 2025177.90180.47177.02179.15179.151.50%735,030
Jan 13, 2025174.49176.71174.11176.50176.500.20%1,007,250
Jan 10, 2025176.24177.71175.36176.15176.15-1.29%1,430,875
Jan 8, 2025177.36178.57176.26178.45178.45-0.13%645,451
Jan 7, 2025179.76180.62177.97178.69178.69-0.41%480,936
Jan 6, 2025180.50181.67178.82179.43179.43-0.08%1,730,758
Jan 3, 2025178.52180.17177.57179.57179.570.70%540,488
Jan 2, 2025181.96181.96177.91178.33178.33-1.07%713,786
Dec 31, 2024180.82181.70179.85180.26180.26-0.27%589,368
Dec 30, 2024180.80181.51179.26180.74180.74-0.94%601,752
Dec 27, 2024182.48183.84181.44182.45182.45-0.69%523,956
Dec 26, 2024183.51184.33182.80183.72183.72-0.18%594,611
Dec 24, 2024181.77184.05181.15184.05184.051.09%348,917
Dec 23, 2024182.58183.13181.77182.07182.07-0.70%915,466
Dec 20, 2024182.12184.45181.39183.36183.360.69%2,334,762
Dec 19, 2024182.36183.05181.04182.11182.110.75%1,423,396
Dec 18, 2024187.28187.76180.63180.76180.76-3.19%962,569
Dec 17, 2024189.78190.44186.32186.71186.71-1.41%1,217,235
Dec 16, 2024190.46191.06189.07189.38189.381.07%1,122,445
Dec 13, 2024188.80189.60187.20187.38187.38-0.57%827,104
Dec 12, 2024189.02189.92188.25188.45188.45-0.11%774,316
Dec 11, 2024190.42190.97188.25188.66188.660.03%662,572
Dec 10, 2024190.01190.83187.63188.60188.60-0.68%1,044,260
Dec 9, 2024191.40192.61189.51189.89189.89-0.86%1,027,948
Dec 6, 2024193.72195.38191.14191.54191.54-1.25%995,677
Dec 5, 2024195.00196.15193.73193.96193.68-0.53%1,390,822
Dec 4, 2024193.96195.51193.44195.00194.720.34%890,928
Dec 3, 2024195.45195.90193.32194.33194.05-0.63%1,717,945
Dec 2, 2024195.45196.40194.37195.56195.280.61%1,093,088
Nov 29, 2024195.45196.02194.38194.38194.10-0.37%1,098,721
Nov 27, 2024197.28197.38195.06195.10194.82-0.97%748,542
Nov 26, 2024197.15197.15195.19197.02196.73-0.05%1,285,019
Nov 25, 2024198.00198.33196.26197.12196.83-0.13%1,526,537
Nov 22, 2024195.95197.83194.58197.38197.090.83%1,052,805
Nov 21, 2024194.44195.97193.01195.76195.471.26%1,136,313
Nov 20, 2024194.06194.06191.30193.33193.05-0.07%1,003,348
Nov 19, 2024191.10193.50191.00193.46193.180.11%1,321,008
Nov 18, 2024193.29193.32192.12193.24192.960.07%818,774
Nov 15, 2024193.30194.64192.46193.10192.82-0.34%2,148,706
Nov 14, 2024193.91195.43192.01193.75193.47-0.85%1,122,335
Nov 13, 2024193.56196.70192.41195.42195.140.73%1,429,718
Nov 12, 2024192.04194.27190.68194.00193.721.27%1,867,655
Nov 11, 2024192.01193.04190.36191.57191.290.34%1,228,486
Nov 8, 2024189.13191.45188.76190.92190.641.04%832,913
Nov 7, 2024190.49191.18188.75188.95188.67-0.72%832,256
Nov 6, 2024188.69192.20187.47190.32190.044.56%2,384,059
Nov 5, 2024179.77182.28179.58182.02181.751.17%1,227,838
Nov 4, 2024179.68181.01178.61179.92179.660.84%959,752
Nov 1, 2024182.61183.48177.96178.43178.17-2.68%1,962,659
Oct 31, 2024179.62184.17178.70183.34183.078.54%2,562,036
Oct 30, 2024167.11168.96166.65168.91168.660.85%1,557,615
Oct 29, 2024167.38168.32165.74167.49167.25-0.33%915,639
Oct 28, 2024168.46169.03167.77168.05167.810.65%1,044,809
Oct 25, 2024167.83168.19166.51166.96166.720.23%603,943
Oct 24, 2024166.81167.59165.42166.58166.34-0.05%1,096,702
Oct 23, 2024167.57168.64165.89166.67166.43-1.02%772,197
Oct 22, 2024168.42168.87167.09168.38168.13-0.58%678,156
Oct 21, 2024169.94170.64168.76169.36169.11-0.02%858,564
Oct 18, 2024170.21170.73168.80169.40169.15-0.17%719,148
Oct 17, 2024170.64170.92168.63169.68169.43-0.02%1,223,211
Oct 16, 2024169.38170.38168.80169.71169.460.19%1,505,406
Oct 15, 2024171.96173.12169.04169.38169.13-1.28%1,160,584
Oct 14, 2024170.75171.71170.22171.57171.320.69%2,034,202
Oct 11, 2024169.04171.58169.04170.39170.140.88%1,171,269
Oct 10, 2024167.63169.15166.95168.90168.650.05%793,737
Oct 9, 2024167.69169.08167.30168.82168.571.14%887,592
Oct 8, 2024167.14167.77166.26166.92166.680.23%1,127,420
Oct 7, 2024166.24167.71165.39166.54166.30-2.10%1,891,229
Oct 4, 2024170.81170.93168.77170.11169.860.60%718,388
Oct 3, 2024167.59169.24166.17169.10168.850.54%2,125,955
Oct 2, 2024168.46169.38167.29168.20167.95-0.53%2,644,523
Oct 1, 2024171.93172.27168.98169.10168.85-1.52%1,869,917
Sep 30, 2024171.70172.30169.50171.71171.46-0.21%1,017,931
Sep 27, 2024172.56173.87171.31172.07171.820.06%1,183,353
Sep 26, 2024173.00173.50170.78171.97171.720.42%1,789,097
Sep 25, 2024171.73172.76170.92171.25171.000.42%1,672,425
Sep 24, 2024171.69171.69169.82170.54170.29-0.32%1,408,886
Sep 23, 2024171.51172.75170.47171.09170.84-0.01%641,788
Sep 20, 2024171.27171.39170.02171.10170.85-0.67%1,237,497
Sep 19, 2024172.70172.70169.93172.25172.001.66%866,425
Sep 18, 2024169.50171.55168.09169.43169.180.51%1,211,442
Sep 17, 2024168.91170.88168.27168.57168.320.13%853,107
Sep 16, 2024168.64169.54167.41168.35168.100.50%839,640
Sep 13, 2024167.64169.08167.10167.51166.990.37%920,579
Sep 12, 2024165.19167.84163.89166.89166.370.99%1,106,541
Sep 11, 2024164.83165.52162.25165.26164.750.19%1,553,355
Sep 10, 2024165.25165.25163.33164.94164.430.39%797,897
Sep 9, 2024165.19165.50163.50164.30163.790.40%1,321,587
Sep 6, 2024165.43166.99163.22163.64163.13-0.91%835,941
Sep 5, 2024166.88167.72164.47165.15164.64-1.40%1,002,139
Sep 4, 2024166.21168.20165.26167.49166.970.49%1,103,690
Sep 3, 2024170.26171.11165.97166.68166.16-2.55%1,152,597
Aug 30, 2024169.97171.37168.90171.05170.520.99%1,235,645
Aug 29, 2024169.77170.87168.73169.38168.850.47%856,335
Aug 28, 2024169.00170.86167.50168.59168.060.36%831,508
Aug 27, 2024168.07168.47167.19167.98167.46-0.20%686,295
Aug 26, 2024168.18169.58166.85168.32167.800.56%635,050