AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
178.97
-1.84 (-1.02%)
May 28, 2025, 4:00 PM - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 181.32 | 181.65 | 178.53 | 178.97 | 178.97 | -1.02% | 941,783 |
| May 27, 2025 | 179.71 | 180.97 | 178.00 | 180.81 | 180.81 | 1.78% | 1,178,407 |
| May 23, 2025 | 176.13 | 178.51 | 175.38 | 177.64 | 177.64 | -0.50% | 1,108,463 |
| May 22, 2025 | 177.00 | 179.77 | 175.85 | 178.54 | 178.54 | 0.48% | 788,888 |
| May 21, 2025 | 179.43 | 180.00 | 177.25 | 177.68 | 177.68 | -1.73% | 1,270,590 |
| May 20, 2025 | 180.46 | 181.39 | 180.31 | 180.80 | 180.80 | -0.59% | 832,785 |
| May 19, 2025 | 180.93 | 182.44 | 180.93 | 181.88 | 181.88 | -0.48% | 949,446 |
| May 16, 2025 | 180.86 | 182.88 | 180.15 | 182.75 | 182.75 | 1.41% | 1,167,568 |
| May 15, 2025 | 179.22 | 180.75 | 178.79 | 180.21 | 180.21 | 0.47% | 1,335,237 |
| May 14, 2025 | 180.17 | 180.40 | 178.72 | 179.36 | 179.36 | -0.63% | 1,254,789 |
| May 13, 2025 | 179.98 | 182.33 | 179.98 | 180.50 | 180.50 | 0.62% | 1,582,678 |
| May 12, 2025 | 177.58 | 180.51 | 176.52 | 179.38 | 179.38 | 4.44% | 2,214,411 |
| May 9, 2025 | 172.20 | 173.22 | 170.95 | 171.75 | 171.75 | 0.10% | 1,257,909 |
| May 8, 2025 | 170.66 | 173.72 | 170.47 | 171.57 | 171.57 | 1.10% | 1,144,953 |
| May 7, 2025 | 169.19 | 170.45 | 168.49 | 169.71 | 169.71 | 1.11% | 840,909 |
| May 6, 2025 | 168.95 | 170.12 | 167.75 | 167.85 | 167.85 | -1.42% | 777,638 |
| May 5, 2025 | 169.12 | 171.10 | 169.00 | 170.27 | 170.27 | 0.12% | 1,476,404 |
| May 2, 2025 | 169.84 | 170.74 | 169.26 | 170.07 | 170.07 | 1.68% | 1,160,346 |
| May 1, 2025 | 167.92 | 169.66 | 163.20 | 167.26 | 167.26 | -1.37% | 1,861,664 |
| Apr 30, 2025 | 166.73 | 169.78 | 164.85 | 169.58 | 169.58 | 1.06% | 1,654,601 |
| Apr 29, 2025 | 166.18 | 168.89 | 165.74 | 167.80 | 167.80 | 0.91% | 948,503 |
| Apr 28, 2025 | 166.99 | 168.45 | 165.07 | 166.29 | 166.29 | -0.24% | 955,058 |
| Apr 25, 2025 | 166.89 | 168.00 | 165.72 | 166.69 | 166.69 | -0.33% | 711,153 |
| Apr 24, 2025 | 162.20 | 167.70 | 162.19 | 167.24 | 167.24 | 3.11% | 1,253,441 |
| Apr 23, 2025 | 164.06 | 165.25 | 161.50 | 162.19 | 162.19 | 1.59% | 1,755,378 |
| Apr 22, 2025 | 155.55 | 159.84 | 155.55 | 159.65 | 159.65 | 2.83% | 1,659,235 |
| Apr 21, 2025 | 156.00 | 156.33 | 153.73 | 155.25 | 155.25 | -1.62% | 1,075,923 |
| Apr 17, 2025 | 159.60 | 160.53 | 157.42 | 157.81 | 157.81 | -0.45% | 1,698,888 |
| Apr 16, 2025 | 158.31 | 160.99 | 157.43 | 158.52 | 158.52 | -1.05% | 1,070,063 |
| Apr 15, 2025 | 161.52 | 162.77 | 159.85 | 160.21 | 160.21 | -0.71% | 758,163 |
| Apr 14, 2025 | 160.96 | 162.73 | 159.59 | 161.36 | 161.36 | 1.52% | 1,133,537 |
| Apr 11, 2025 | 156.43 | 159.41 | 153.53 | 158.95 | 158.95 | 0.97% | 2,007,471 |
| Apr 10, 2025 | 157.79 | 159.47 | 153.47 | 157.42 | 157.42 | -2.22% | 1,688,888 |
| Apr 9, 2025 | 149.66 | 162.37 | 148.30 | 161.00 | 161.00 | 6.33% | 3,174,853 |
| Apr 8, 2025 | 157.26 | 157.59 | 148.72 | 151.41 | 151.41 | -1.25% | 2,260,018 |
| Apr 7, 2025 | 149.45 | 156.63 | 145.02 | 153.33 | 153.33 | 0.44% | 3,049,654 |
| Apr 4, 2025 | 156.41 | 156.99 | 151.14 | 152.66 | 152.66 | -5.47% | 2,753,044 |
| Apr 3, 2025 | 166.91 | 167.52 | 161.02 | 161.49 | 161.49 | -6.50% | 1,872,974 |
| Apr 2, 2025 | 168.87 | 173.02 | 168.76 | 172.72 | 172.72 | 0.48% | 2,488,208 |
| Apr 1, 2025 | 171.74 | 173.08 | 170.17 | 171.89 | 171.89 | -0.15% | 903,222 |
| Mar 31, 2025 | 169.00 | 172.34 | 166.95 | 172.14 | 172.14 | 1.03% | 1,498,832 |
| Mar 28, 2025 | 174.89 | 175.77 | 170.02 | 170.39 | 170.39 | -2.94% | 1,101,504 |
| Mar 27, 2025 | 176.80 | 177.50 | 174.67 | 175.56 | 175.56 | -0.76% | 1,586,486 |
| Mar 26, 2025 | 178.85 | 180.34 | 175.97 | 176.90 | 176.90 | -1.56% | 933,823 |
| Mar 25, 2025 | 179.49 | 180.04 | 177.94 | 179.70 | 179.70 | 0.49% | 1,166,263 |
| Mar 24, 2025 | 176.57 | 179.20 | 176.48 | 178.82 | 178.82 | 2.46% | 1,676,552 |
| Mar 21, 2025 | 174.44 | 175.65 | 172.68 | 174.52 | 174.52 | -0.80% | 1,422,683 |
| Mar 20, 2025 | 175.68 | 177.40 | 175.00 | 175.93 | 175.93 | -0.64% | 864,167 |
| Mar 19, 2025 | 176.36 | 177.98 | 175.36 | 177.07 | 177.07 | 0.56% | 1,052,212 |
| Mar 18, 2025 | 177.79 | 178.61 | 175.62 | 176.08 | 176.08 | -1.43% | 895,229 |