AMETEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	194.06	194.06	191.30	193.33	193.33	-0.07%	1,003,348
Nov 19, 2024	191.10	193.50	191.00	193.46	193.46	0.11%	1,321,008
Nov 18, 2024	193.29	193.32	192.12	193.24	193.24	0.07%	818,774
Nov 15, 2024	193.30	194.64	192.46	193.10	193.10	-0.34%	2,148,706
Nov 14, 2024	193.91	195.43	192.01	193.75	193.75	-0.85%	1,122,335
Nov 13, 2024	193.56	196.70	192.41	195.42	195.42	0.73%	1,429,718
Nov 12, 2024	192.04	194.27	190.68	194.00	194.00	1.27%	1,867,655
Nov 11, 2024	192.01	193.04	190.36	191.57	191.57	0.34%	1,228,486
Nov 8, 2024	189.13	191.45	188.76	190.92	190.92	1.04%	832,913
Nov 7, 2024	190.49	191.18	188.75	188.95	188.95	-0.72%	832,256
Nov 6, 2024	188.69	192.20	187.47	190.32	190.32	4.56%	2,384,059
Nov 5, 2024	179.77	182.28	179.58	182.02	182.02	1.17%	1,227,838
Nov 4, 2024	179.68	181.01	178.61	179.92	179.92	0.84%	959,752
Nov 1, 2024	182.61	183.48	177.96	178.43	178.43	-2.68%	1,962,659
Oct 31, 2024	179.62	184.17	178.70	183.34	183.34	8.54%	2,562,036
Oct 30, 2024	167.11	168.96	166.65	168.91	168.91	0.85%	1,557,615
Oct 29, 2024	167.38	168.32	165.74	167.49	167.49	-0.33%	915,639
Oct 28, 2024	168.46	169.03	167.77	168.05	168.05	0.65%	1,044,809
Oct 25, 2024	167.83	168.19	166.51	166.96	166.96	0.23%	603,943
Oct 24, 2024	166.81	167.59	165.42	166.58	166.58	-0.05%	1,096,702
Oct 23, 2024	167.57	168.64	165.89	166.67	166.67	-1.02%	772,197
Oct 22, 2024	168.42	168.87	167.09	168.38	168.38	-0.58%	678,156
Oct 21, 2024	169.94	170.64	168.76	169.36	169.36	-0.02%	858,564
Oct 18, 2024	170.21	170.73	168.80	169.40	169.40	-0.17%	719,148
Oct 17, 2024	170.64	170.92	168.63	169.68	169.68	-0.02%	1,223,211
Oct 16, 2024	169.38	170.38	168.80	169.71	169.71	0.19%	1,505,406
Oct 15, 2024	171.96	173.12	169.04	169.38	169.38	-1.28%	1,160,584
Oct 14, 2024	170.75	171.71	170.22	171.57	171.57	0.69%	2,034,202
Oct 11, 2024	169.04	171.58	169.04	170.39	170.39	0.88%	1,171,269
Oct 10, 2024	167.63	169.15	166.95	168.90	168.90	0.05%	793,737
Oct 9, 2024	167.69	169.08	167.30	168.82	168.82	1.14%	887,592
Oct 8, 2024	167.14	167.77	166.26	166.92	166.92	0.23%	1,127,420
Oct 7, 2024	166.24	167.71	165.39	166.54	166.54	-2.10%	1,891,229
Oct 4, 2024	170.81	170.93	168.77	170.11	170.11	0.60%	718,388
Oct 3, 2024	167.59	169.24	166.17	169.10	169.10	0.54%	2,125,955
Oct 2, 2024	168.46	169.38	167.29	168.20	168.20	-0.53%	2,644,523
Oct 1, 2024	171.93	172.27	168.98	169.10	169.10	-1.52%	1,869,917
Sep 30, 2024	171.70	172.30	169.50	171.71	171.71	-0.21%	1,017,931
Sep 27, 2024	172.56	173.87	171.31	172.07	172.07	0.06%	1,183,353
Sep 26, 2024	173.00	173.50	170.78	171.97	171.97	0.42%	1,789,097
Sep 25, 2024	171.73	172.76	170.92	171.25	171.25	0.42%	1,672,425
Sep 24, 2024	171.69	171.69	169.82	170.54	170.54	-0.32%	1,408,886
Sep 23, 2024	171.51	172.75	170.47	171.09	171.09	-0.01%	641,788
Sep 20, 2024	171.27	171.39	170.02	171.10	171.10	-0.67%	1,237,497
Sep 19, 2024	172.70	172.70	169.93	172.25	172.25	1.66%	866,425
Sep 18, 2024	169.50	171.55	168.09	169.43	169.43	0.51%	1,211,442
Sep 17, 2024	168.91	170.88	168.27	168.57	168.57	0.13%	853,107
Sep 16, 2024	168.64	169.54	167.41	168.35	168.35	0.50%	839,640
Sep 13, 2024	167.64	169.08	167.10	167.51	167.23	0.37%	920,579
Sep 12, 2024	165.19	167.84	163.89	166.89	166.61	0.99%	1,106,541
Sep 11, 2024	164.83	165.52	162.25	165.26	164.99	0.19%	1,553,355
Sep 10, 2024	165.25	165.25	163.33	164.94	164.67	0.39%	797,897
Sep 9, 2024	165.19	165.50	163.50	164.30	164.03	0.40%	1,321,587
Sep 6, 2024	165.43	166.99	163.22	163.64	163.37	-0.91%	835,941
Sep 5, 2024	166.88	167.72	164.47	165.15	164.88	-1.40%	1,002,139
Sep 4, 2024	166.21	168.20	165.26	167.49	167.21	0.49%	1,103,690
Sep 3, 2024	170.26	171.11	165.97	166.68	166.40	-2.55%	1,152,597
Aug 30, 2024	169.97	171.37	168.90	171.05	170.77	0.99%	1,235,645
Aug 29, 2024	169.77	170.87	168.73	169.38	169.10	0.47%	856,335
Aug 28, 2024	169.00	170.86	167.50	168.59	168.31	0.36%	831,508
Aug 27, 2024	168.07	168.47	167.19	167.98	167.70	-0.20%	686,295
Aug 26, 2024	168.18	169.58	166.85	168.32	168.04	0.56%	635,050
Aug 23, 2024	165.92	167.91	165.51	167.39	167.11	1.31%	999,349
Aug 22, 2024	165.95	167.37	164.96	165.22	164.95	-0.40%	1,060,784
Aug 21, 2024	164.89	166.82	164.65	165.89	165.62	0.62%	791,365
Aug 20, 2024	164.84	165.86	164.39	164.86	164.59	0.12%	1,031,468
Aug 19, 2024	162.95	164.81	162.72	164.67	164.40	1.22%	938,911
Aug 16, 2024	162.50	163.54	161.74	162.69	162.42	-0.28%	1,039,517
Aug 15, 2024	163.83	166.32	162.46	163.15	162.88	1.03%	879,871
Aug 14, 2024	161.16	162.96	160.77	161.48	161.21	0.11%	1,008,089
Aug 13, 2024	160.63	162.18	158.87	161.31	161.04	0.34%	1,282,242
Aug 12, 2024	160.78	162.57	159.94	160.76	160.49	0.78%	2,157,291
Aug 9, 2024	158.82	160.89	156.98	159.52	159.26	0.42%	1,812,809
Aug 8, 2024	157.70	159.32	156.09	158.85	158.59	1.29%	1,666,832
Aug 7, 2024	158.30	160.25	156.24	156.83	156.57	-0.10%	2,319,267
Aug 6, 2024	155.21	159.61	155.12	156.98	156.72	1.48%	1,820,452
Aug 5, 2024	150.50	156.65	149.03	154.69	154.43	1.28%	3,114,081
Aug 2, 2024	157.65	157.65	150.46	152.74	152.49	-4.02%	4,082,230
Aug 1, 2024	165.00	167.00	156.54	159.13	158.87	-8.27%	4,505,942
Jul 31, 2024	174.55	175.97	173.12	173.48	173.19	0.66%	1,143,920
Jul 30, 2024	172.73	174.57	170.96	172.35	172.06	0.26%	878,335
Jul 29, 2024	172.17	173.22	171.56	171.90	171.62	-0.21%	882,768
Jul 26, 2024	170.62	174.03	169.93	172.27	171.98	2.23%	864,601
Jul 25, 2024	167.29	171.61	166.56	168.52	168.24	0.94%	725,679
Jul 24, 2024	171.14	171.23	166.88	166.95	166.67	-2.86%	924,979
Jul 23, 2024	172.16	173.43	171.71	171.87	171.59	-0.64%	814,102
Jul 22, 2024	170.83	173.11	169.51	172.97	172.68	2.25%	782,659
Jul 19, 2024	173.02	173.02	169.12	169.16	168.88	-1.50%	886,993
Jul 18, 2024	174.15	175.52	171.57	171.73	171.45	-1.89%	1,031,432
Jul 17, 2024	175.80	177.37	174.89	175.03	174.74	-0.56%	1,060,169
Jul 16, 2024	173.03	177.04	172.51	176.01	175.72	2.27%	1,505,481
Jul 15, 2024	169.60	172.97	169.12	172.11	171.82	1.53%	1,259,190
Jul 12, 2024	170.63	172.13	169.06	169.52	169.24	0.12%	874,055
Jul 11, 2024	166.47	170.77	166.07	169.32	169.04	2.08%	1,099,898
Jul 10, 2024	164.14	166.18	163.93	165.87	165.60	1.06%	847,617
Jul 9, 2024	165.01	165.61	163.89	164.13	163.86	-0.22%	1,492,691
Jul 8, 2024	166.55	167.49	164.39	164.50	164.23	-0.69%	1,903,703
Jul 5, 2024	166.40	166.83	164.40	165.65	165.38	-0.39%	787,832
Jul 3, 2024	166.62	167.50	166.11	166.30	166.02	0.12%	531,345
Jul 2, 2024	165.36	166.51	164.72	166.10	165.82	0.32%	705,688