AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
208.45
+0.17 (0.08%)
Dec 26, 2025, 4:00 PM EST - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 207.92 | 208.49 | 207.36 | 208.45 | 208.45 | 0.08% | 492,773 |
| Dec 24, 2025 | 209.03 | 209.33 | 207.99 | 208.28 | 208.28 | -0.13% | 406,506 |
| Dec 23, 2025 | 208.00 | 210.14 | 207.00 | 208.56 | 208.56 | 1.13% | 1,391,315 |
| Dec 22, 2025 | 203.61 | 206.37 | 203.03 | 206.23 | 206.23 | 1.45% | 1,208,124 |
| Dec 19, 2025 | 203.17 | 203.57 | 201.75 | 203.29 | 203.29 | 0.66% | 3,159,646 |
| Dec 18, 2025 | 201.35 | 202.82 | 199.99 | 201.96 | 201.96 | 1.03% | 1,799,508 |
| Dec 17, 2025 | 200.48 | 202.20 | 199.07 | 199.90 | 199.90 | -0.93% | 1,783,239 |
| Dec 16, 2025 | 202.80 | 203.78 | 200.83 | 201.78 | 201.78 | -0.69% | 1,533,642 |
| Dec 15, 2025 | 201.71 | 203.39 | 201.30 | 203.19 | 203.19 | 0.72% | 1,611,340 |
| Dec 12, 2025 | 204.22 | 204.43 | 200.62 | 201.74 | 201.74 | -1.03% | 1,489,913 |
| Dec 11, 2025 | 200.62 | 204.24 | 199.87 | 203.84 | 203.84 | 1.58% | 1,994,998 |
| Dec 10, 2025 | 196.51 | 201.80 | 196.08 | 200.66 | 200.66 | 2.39% | 1,645,573 |
| Dec 9, 2025 | 199.43 | 199.43 | 195.82 | 195.97 | 195.97 | -1.65% | 1,005,981 |
| Dec 8, 2025 | 199.29 | 201.09 | 198.65 | 199.26 | 199.26 | -0.27% | 1,072,968 |
| Dec 5, 2025 | 199.04 | 201.39 | 198.32 | 199.80 | 199.80 | 0.29% | 1,562,450 |
| Dec 4, 2025 | 199.13 | 200.88 | 198.34 | 199.22 | 198.91 | - | 1,029,711 |
| Dec 3, 2025 | 196.86 | 199.36 | 195.68 | 199.22 | 198.91 | 0.98% | 960,608 |
| Dec 2, 2025 | 196.18 | 198.27 | 195.30 | 197.29 | 196.98 | 0.86% | 1,266,484 |
| Dec 1, 2025 | 196.46 | 198.27 | 195.57 | 195.61 | 195.31 | -1.15% | 1,319,362 |
| Nov 28, 2025 | 196.42 | 198.53 | 196.10 | 197.89 | 197.58 | 0.82% | 905,207 |
| Nov 26, 2025 | 196.95 | 197.90 | 196.25 | 196.28 | 195.97 | -0.48% | 1,677,940 |
| Nov 25, 2025 | 196.56 | 198.11 | 194.50 | 197.22 | 196.91 | 1.02% | 1,219,835 |
| Nov 24, 2025 | 194.74 | 195.99 | 194.01 | 195.22 | 194.92 | 0.10% | 2,272,560 |
| Nov 21, 2025 | 190.41 | 196.00 | 190.25 | 195.02 | 194.72 | 2.63% | 1,605,814 |
| Nov 20, 2025 | 193.89 | 194.91 | 189.06 | 190.02 | 189.72 | -0.81% | 1,619,840 |
| Nov 19, 2025 | 189.62 | 192.44 | 188.47 | 191.57 | 191.27 | 0.88% | 1,420,147 |
| Nov 18, 2025 | 191.01 | 191.48 | 188.82 | 189.90 | 189.60 | -0.67% | 1,619,719 |
| Nov 17, 2025 | 193.89 | 195.65 | 190.69 | 191.19 | 190.89 | -1.12% | 1,656,520 |
| Nov 14, 2025 | 193.00 | 194.76 | 192.15 | 193.36 | 193.06 | -0.41% | 1,731,110 |
| Nov 13, 2025 | 196.42 | 197.28 | 193.47 | 194.15 | 193.85 | -1.34% | 1,524,888 |
| Nov 12, 2025 | 198.40 | 200.71 | 196.63 | 196.79 | 196.48 | -0.43% | 1,482,413 |
| Nov 11, 2025 | 197.66 | 198.15 | 194.45 | 197.64 | 197.33 | -0.19% | 1,079,218 |
| Nov 10, 2025 | 196.70 | 198.60 | 195.00 | 198.01 | 197.70 | 0.88% | 1,306,855 |
| Nov 7, 2025 | 196.68 | 197.01 | 193.98 | 196.29 | 195.98 | -0.49% | 1,417,447 |
| Nov 6, 2025 | 197.67 | 198.73 | 195.81 | 197.25 | 196.94 | -0.41% | 1,084,948 |
| Nov 5, 2025 | 198.02 | 199.81 | 197.01 | 198.06 | 197.75 | - | 1,147,025 |
| Nov 4, 2025 | 196.99 | 198.47 | 196.40 | 198.06 | 197.75 | -0.33% | 939,466 |
| Nov 3, 2025 | 201.66 | 202.43 | 197.06 | 198.71 | 198.40 | -1.68% | 1,551,875 |
| Oct 31, 2025 | 198.77 | 204.15 | 197.77 | 202.11 | 201.80 | 1.91% | 2,816,623 |
| Oct 30, 2025 | 196.17 | 200.42 | 192.27 | 198.32 | 198.01 | 7.67% | 3,522,872 |
| Oct 29, 2025 | 185.06 | 187.14 | 182.87 | 184.19 | 183.90 | -0.49% | 2,201,834 |
| Oct 28, 2025 | 186.73 | 187.00 | 184.06 | 185.10 | 184.81 | -0.88% | 1,595,680 |
| Oct 27, 2025 | 187.38 | 188.46 | 185.82 | 186.75 | 186.46 | -0.21% | 1,106,757 |
| Oct 24, 2025 | 189.95 | 189.95 | 186.38 | 187.14 | 186.85 | -1.09% | 1,386,507 |
| Oct 23, 2025 | 185.60 | 189.77 | 185.31 | 189.20 | 188.91 | 2.30% | 1,066,846 |
| Oct 22, 2025 | 188.84 | 189.26 | 184.89 | 184.94 | 184.65 | -1.78% | 781,211 |
| Oct 21, 2025 | 187.00 | 189.34 | 186.66 | 188.30 | 188.01 | 0.49% | 691,288 |
| Oct 20, 2025 | 186.97 | 188.00 | 186.00 | 187.39 | 187.10 | 1.04% | 767,473 |
| Oct 17, 2025 | 184.15 | 186.09 | 183.07 | 185.47 | 185.18 | 0.53% | 1,079,708 |
| Oct 16, 2025 | 186.44 | 186.82 | 183.65 | 184.49 | 184.20 | -0.69% | 781,684 |