AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
183.36
+1.25 (0.69%)
Dec 20, 2024, 4:00 PM EST - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 182.12 | 184.45 | 181.39 | 183.36 | 183.36 | 0.69% | 2,334,762 |
| Dec 19, 2024 | 182.36 | 183.05 | 181.04 | 182.11 | 182.11 | 0.75% | 1,423,396 |
| Dec 18, 2024 | 187.28 | 187.76 | 180.63 | 180.76 | 180.76 | -3.19% | 962,569 |
| Dec 17, 2024 | 189.78 | 190.44 | 186.32 | 186.71 | 186.71 | -1.41% | 1,217,235 |
| Dec 16, 2024 | 190.46 | 191.06 | 189.07 | 189.38 | 189.38 | 1.07% | 1,122,445 |
| Dec 13, 2024 | 188.80 | 189.60 | 187.20 | 187.38 | 187.38 | -0.57% | 827,104 |
| Dec 12, 2024 | 189.02 | 189.92 | 188.25 | 188.45 | 188.45 | -0.11% | 774,316 |
| Dec 11, 2024 | 190.42 | 190.97 | 188.25 | 188.66 | 188.66 | 0.03% | 662,572 |
| Dec 10, 2024 | 190.01 | 190.83 | 187.63 | 188.60 | 188.60 | -0.68% | 1,044,260 |
| Dec 9, 2024 | 191.40 | 192.61 | 189.51 | 189.89 | 189.89 | -0.86% | 1,027,948 |
| Dec 6, 2024 | 193.72 | 195.38 | 191.14 | 191.54 | 191.54 | -1.25% | 995,677 |
| Dec 5, 2024 | 195.00 | 196.15 | 193.73 | 193.96 | 193.68 | -0.53% | 1,390,822 |
| Dec 4, 2024 | 193.96 | 195.51 | 193.44 | 195.00 | 194.72 | 0.34% | 890,928 |
| Dec 3, 2024 | 195.45 | 195.90 | 193.32 | 194.33 | 194.05 | -0.63% | 1,717,945 |
| Dec 2, 2024 | 195.45 | 196.40 | 194.37 | 195.56 | 195.28 | 0.61% | 1,093,088 |
| Nov 29, 2024 | 195.45 | 196.02 | 194.38 | 194.38 | 194.10 | -0.37% | 1,098,721 |
| Nov 27, 2024 | 197.28 | 197.38 | 195.06 | 195.10 | 194.82 | -0.97% | 748,542 |
| Nov 26, 2024 | 197.15 | 197.15 | 195.19 | 197.02 | 196.73 | -0.05% | 1,285,019 |
| Nov 25, 2024 | 198.00 | 198.33 | 196.26 | 197.12 | 196.83 | -0.13% | 1,526,537 |
| Nov 22, 2024 | 195.95 | 197.83 | 194.58 | 197.38 | 197.09 | 0.83% | 1,052,805 |
| Nov 21, 2024 | 194.44 | 195.97 | 193.01 | 195.76 | 195.47 | 1.26% | 1,136,313 |
| Nov 20, 2024 | 194.06 | 194.06 | 191.30 | 193.33 | 193.05 | -0.07% | 1,003,348 |
| Nov 19, 2024 | 191.10 | 193.50 | 191.00 | 193.46 | 193.18 | 0.11% | 1,321,008 |
| Nov 18, 2024 | 193.29 | 193.32 | 192.12 | 193.24 | 192.96 | 0.07% | 818,774 |
| Nov 15, 2024 | 193.30 | 194.64 | 192.46 | 193.10 | 192.82 | -0.34% | 2,148,706 |
| Nov 14, 2024 | 193.91 | 195.43 | 192.01 | 193.75 | 193.47 | -0.85% | 1,122,335 |
| Nov 13, 2024 | 193.56 | 196.70 | 192.41 | 195.42 | 195.14 | 0.73% | 1,429,718 |
| Nov 12, 2024 | 192.04 | 194.27 | 190.68 | 194.00 | 193.72 | 1.27% | 1,867,655 |
| Nov 11, 2024 | 192.01 | 193.04 | 190.36 | 191.57 | 191.29 | 0.34% | 1,228,486 |
| Nov 8, 2024 | 189.13 | 191.45 | 188.76 | 190.92 | 190.64 | 1.04% | 832,913 |
| Nov 7, 2024 | 190.49 | 191.18 | 188.75 | 188.95 | 188.67 | -0.72% | 832,256 |
| Nov 6, 2024 | 188.69 | 192.20 | 187.47 | 190.32 | 190.04 | 4.56% | 2,384,059 |
| Nov 5, 2024 | 179.77 | 182.28 | 179.58 | 182.02 | 181.75 | 1.17% | 1,227,838 |
| Nov 4, 2024 | 179.68 | 181.01 | 178.61 | 179.92 | 179.66 | 0.84% | 959,752 |
| Nov 1, 2024 | 182.61 | 183.48 | 177.96 | 178.43 | 178.17 | -2.68% | 1,962,659 |
| Oct 31, 2024 | 179.62 | 184.17 | 178.70 | 183.34 | 183.07 | 8.54% | 2,562,036 |
| Oct 30, 2024 | 167.11 | 168.96 | 166.65 | 168.91 | 168.66 | 0.85% | 1,557,615 |
| Oct 29, 2024 | 167.38 | 168.32 | 165.74 | 167.49 | 167.25 | -0.33% | 915,639 |
| Oct 28, 2024 | 168.46 | 169.03 | 167.77 | 168.05 | 167.81 | 0.65% | 1,044,809 |
| Oct 25, 2024 | 167.83 | 168.19 | 166.51 | 166.96 | 166.72 | 0.23% | 603,943 |
| Oct 24, 2024 | 166.81 | 167.59 | 165.42 | 166.58 | 166.34 | -0.05% | 1,096,702 |
| Oct 23, 2024 | 167.57 | 168.64 | 165.89 | 166.67 | 166.43 | -1.02% | 772,197 |
| Oct 22, 2024 | 168.42 | 168.87 | 167.09 | 168.38 | 168.13 | -0.58% | 678,156 |
| Oct 21, 2024 | 169.94 | 170.64 | 168.76 | 169.36 | 169.11 | -0.02% | 858,564 |
| Oct 18, 2024 | 170.21 | 170.73 | 168.80 | 169.40 | 169.15 | -0.17% | 719,148 |
| Oct 17, 2024 | 170.64 | 170.92 | 168.63 | 169.68 | 169.43 | -0.02% | 1,223,211 |
| Oct 16, 2024 | 169.38 | 170.38 | 168.80 | 169.71 | 169.46 | 0.19% | 1,505,406 |
| Oct 15, 2024 | 171.96 | 173.12 | 169.04 | 169.38 | 169.13 | -1.28% | 1,160,584 |
| Oct 14, 2024 | 170.75 | 171.71 | 170.22 | 171.57 | 171.32 | 0.69% | 2,034,202 |
| Oct 11, 2024 | 169.04 | 171.58 | 169.04 | 170.39 | 170.14 | 0.88% | 1,171,269 |
| Oct 10, 2024 | 167.63 | 169.15 | 166.95 | 168.90 | 168.65 | 0.05% | 793,737 |
| Oct 9, 2024 | 167.69 | 169.08 | 167.30 | 168.82 | 168.57 | 1.14% | 887,592 |
| Oct 8, 2024 | 167.14 | 167.77 | 166.26 | 166.92 | 166.68 | 0.23% | 1,127,420 |
| Oct 7, 2024 | 166.24 | 167.71 | 165.39 | 166.54 | 166.30 | -2.10% | 1,891,229 |
| Oct 4, 2024 | 170.81 | 170.93 | 168.77 | 170.11 | 169.86 | 0.60% | 718,388 |
| Oct 3, 2024 | 167.59 | 169.24 | 166.17 | 169.10 | 168.85 | 0.54% | 2,125,955 |
| Oct 2, 2024 | 168.46 | 169.38 | 167.29 | 168.20 | 167.95 | -0.53% | 2,644,523 |
| Oct 1, 2024 | 171.93 | 172.27 | 168.98 | 169.10 | 168.85 | -1.52% | 1,869,917 |
| Sep 30, 2024 | 171.70 | 172.30 | 169.50 | 171.71 | 171.46 | -0.21% | 1,017,931 |
| Sep 27, 2024 | 172.56 | 173.87 | 171.31 | 172.07 | 171.82 | 0.06% | 1,183,353 |
| Sep 26, 2024 | 173.00 | 173.50 | 170.78 | 171.97 | 171.72 | 0.42% | 1,789,097 |
| Sep 25, 2024 | 171.73 | 172.76 | 170.92 | 171.25 | 171.00 | 0.42% | 1,672,425 |
| Sep 24, 2024 | 171.69 | 171.69 | 169.82 | 170.54 | 170.29 | -0.32% | 1,408,886 |
| Sep 23, 2024 | 171.51 | 172.75 | 170.47 | 171.09 | 170.84 | -0.01% | 641,788 |
| Sep 20, 2024 | 171.27 | 171.39 | 170.02 | 171.10 | 170.85 | -0.67% | 1,237,497 |
| Sep 19, 2024 | 172.70 | 172.70 | 169.93 | 172.25 | 172.00 | 1.66% | 866,425 |
| Sep 18, 2024 | 169.50 | 171.55 | 168.09 | 169.43 | 169.18 | 0.51% | 1,211,442 |
| Sep 17, 2024 | 168.91 | 170.88 | 168.27 | 168.57 | 168.32 | 0.13% | 853,107 |
| Sep 16, 2024 | 168.64 | 169.54 | 167.41 | 168.35 | 168.10 | 0.50% | 839,640 |
| Sep 13, 2024 | 167.64 | 169.08 | 167.10 | 167.51 | 166.99 | 0.37% | 920,579 |
| Sep 12, 2024 | 165.19 | 167.84 | 163.89 | 166.89 | 166.37 | 0.99% | 1,106,541 |
| Sep 11, 2024 | 164.83 | 165.52 | 162.25 | 165.26 | 164.75 | 0.19% | 1,553,355 |
| Sep 10, 2024 | 165.25 | 165.25 | 163.33 | 164.94 | 164.43 | 0.39% | 797,897 |
| Sep 9, 2024 | 165.19 | 165.50 | 163.50 | 164.30 | 163.79 | 0.40% | 1,321,587 |
| Sep 6, 2024 | 165.43 | 166.99 | 163.22 | 163.64 | 163.13 | -0.91% | 835,941 |
| Sep 5, 2024 | 166.88 | 167.72 | 164.47 | 165.15 | 164.64 | -1.40% | 1,002,139 |
| Sep 4, 2024 | 166.21 | 168.20 | 165.26 | 167.49 | 166.97 | 0.49% | 1,103,690 |
| Sep 3, 2024 | 170.26 | 171.11 | 165.97 | 166.68 | 166.16 | -2.55% | 1,152,597 |
| Aug 30, 2024 | 169.97 | 171.37 | 168.90 | 171.05 | 170.52 | 0.99% | 1,235,645 |
| Aug 29, 2024 | 169.77 | 170.87 | 168.73 | 169.38 | 168.85 | 0.47% | 856,335 |
| Aug 28, 2024 | 169.00 | 170.86 | 167.50 | 168.59 | 168.06 | 0.36% | 831,508 |
| Aug 27, 2024 | 168.07 | 168.47 | 167.19 | 167.98 | 167.46 | -0.20% | 686,295 |
| Aug 26, 2024 | 168.18 | 169.58 | 166.85 | 168.32 | 167.80 | 0.56% | 635,050 |
| Aug 23, 2024 | 165.92 | 167.91 | 165.51 | 167.39 | 166.87 | 1.31% | 999,349 |
| Aug 22, 2024 | 165.95 | 167.37 | 164.96 | 165.22 | 164.71 | -0.40% | 1,060,784 |
| Aug 21, 2024 | 164.89 | 166.82 | 164.65 | 165.89 | 165.37 | 0.62% | 791,365 |
| Aug 20, 2024 | 164.84 | 165.86 | 164.39 | 164.86 | 164.35 | 0.12% | 1,031,468 |
| Aug 19, 2024 | 162.95 | 164.81 | 162.72 | 164.67 | 164.16 | 1.22% | 938,911 |
| Aug 16, 2024 | 162.50 | 163.54 | 161.74 | 162.69 | 162.18 | -0.28% | 1,039,517 |
| Aug 15, 2024 | 163.83 | 166.32 | 162.46 | 163.15 | 162.64 | 1.03% | 879,871 |
| Aug 14, 2024 | 161.16 | 162.96 | 160.77 | 161.48 | 160.98 | 0.11% | 1,008,089 |
| Aug 13, 2024 | 160.63 | 162.18 | 158.87 | 161.31 | 160.81 | 0.34% | 1,282,242 |
| Aug 12, 2024 | 160.78 | 162.57 | 159.94 | 160.76 | 160.26 | 0.78% | 2,157,291 |
| Aug 9, 2024 | 158.82 | 160.89 | 156.98 | 159.52 | 159.02 | 0.42% | 1,812,809 |
| Aug 8, 2024 | 157.70 | 159.32 | 156.09 | 158.85 | 158.36 | 1.29% | 1,666,832 |
| Aug 7, 2024 | 158.30 | 160.25 | 156.24 | 156.83 | 156.34 | -0.10% | 2,319,267 |
| Aug 6, 2024 | 155.21 | 159.61 | 155.12 | 156.98 | 156.49 | 1.48% | 1,820,452 |
| Aug 5, 2024 | 150.50 | 156.65 | 149.03 | 154.69 | 154.21 | 1.28% | 3,114,081 |
| Aug 2, 2024 | 157.65 | 157.65 | 150.46 | 152.74 | 152.26 | -4.02% | 4,082,230 |
| Aug 1, 2024 | 165.00 | 167.00 | 156.54 | 159.13 | 158.63 | -8.27% | 4,505,942 |