AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
184.80
-1.93 (-1.03%)
At close: Aug 29, 2025, 4:00 PM
186.19
+1.39 (0.75%)
After-hours: Aug 29, 2025, 7:31 PM EDT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025186.42187.54184.48184.80184.80-1.03%809,679
Aug 28, 2025187.89187.89186.26186.73186.730.10%846,458
Aug 27, 2025186.37187.60185.70186.55186.55-0.12%1,061,925
Aug 26, 2025185.11186.82184.47186.78186.780.65%1,922,047
Aug 25, 2025187.30187.81184.81185.57185.57-0.74%962,282
Aug 22, 2025184.34188.00183.86186.95186.951.91%970,435
Aug 21, 2025182.56184.26181.72183.44183.440.05%1,030,422
Aug 20, 2025184.80185.56183.08183.34183.34-1.00%874,052
Aug 19, 2025183.35185.38182.98185.20185.201.41%1,073,247
Aug 18, 2025181.83183.07181.13182.62182.620.69%1,757,153
Aug 15, 2025185.61185.61181.17181.36181.36-1.85%1,556,622
Aug 14, 2025185.95186.78183.96184.78184.78-1.14%845,656
Aug 13, 2025185.33187.09183.78186.91186.911.07%1,139,702
Aug 12, 2025183.00185.02182.10184.94184.941.33%1,050,754
Aug 11, 2025182.35183.10181.62182.52182.520.24%810,160
Aug 8, 2025183.57183.70181.52182.08182.08-0.09%814,829
Aug 7, 2025187.64188.11181.83182.24182.24-1.74%1,088,300
Aug 6, 2025184.72186.31184.08185.47185.470.28%1,157,388
Aug 5, 2025187.81190.00184.26184.95184.950.25%1,919,822
Aug 4, 2025183.45185.04183.02184.49184.491.17%1,959,850
Aug 1, 2025183.02184.13179.90182.36182.36-1.35%1,725,017
Jul 31, 2025180.98189.20180.90184.85184.854.58%3,163,296
Jul 30, 2025179.51180.08175.61176.76176.76-1.23%2,286,617
Jul 29, 2025179.35179.99178.10178.96178.960.07%1,473,220
Jul 28, 2025180.64180.89178.60178.84178.84-0.69%1,394,648
Jul 25, 2025179.96180.78179.02180.09180.090.21%1,566,161
Jul 24, 2025181.35181.69179.61179.72179.72-0.86%1,545,761
Jul 23, 2025181.18181.67180.33181.28181.281.16%751,290
Jul 22, 2025177.67179.32177.26179.20179.200.62%1,088,905
Jul 21, 2025178.78179.79177.93178.09178.09-0.24%1,676,089
Jul 18, 2025180.31180.31178.10178.51178.51-0.66%1,011,971
Jul 17, 2025177.22179.84176.69179.70179.701.50%1,241,237
Jul 16, 2025176.82177.29174.43177.05177.050.35%1,717,381
Jul 15, 2025179.35179.35176.33176.44176.44-1.08%1,585,206
Jul 14, 2025179.31179.99177.58178.36178.36-1.44%1,420,845
Jul 11, 2025180.29181.48179.78180.97180.97-0.26%839,398
Jul 10, 2025182.21183.68181.20181.44181.44-0.46%1,152,466
Jul 9, 2025182.83183.08180.09182.28182.280.52%1,168,609
Jul 8, 2025182.17183.20180.83181.33181.33-0.57%1,827,260
Jul 7, 2025183.83184.04181.18182.37182.37-0.99%1,558,838
Jul 3, 2025183.00184.37182.10184.19184.191.21%719,336
Jul 2, 2025182.40183.13181.62181.99181.99-0.58%977,662
Jul 1, 2025180.18183.97179.51183.06183.061.16%1,094,521
Jun 30, 2025180.51181.46179.57180.96180.960.24%1,600,767
Jun 27, 2025180.44181.48179.67180.53180.530.39%1,601,306
Jun 26, 2025178.69180.83178.26179.82179.821.02%1,074,981
Jun 25, 2025179.05179.12176.89178.00178.00-0.69%1,115,916
Jun 24, 2025177.28179.40176.66179.24179.241.11%1,523,752
Jun 23, 2025176.18177.48174.47177.28177.280.33%1,461,261
Jun 20, 2025179.59179.82176.23176.69176.69-0.60%2,794,326