Skip to main content
logo
AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
226.38
-3.06 (-1.33%)
At close: May 27, 2026, 4:00 PM EDT
226.60
+0.22 (0.10%)
After-hours: May 27, 2026, 7:42 PM EDT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026228.81228.99226.24226.38226.38-1.33%1,101,643
May 26, 2026225.95230.37224.26229.44229.442.19%1,142,976
May 22, 2026224.52225.58221.68224.52224.520.60%890,030
May 21, 2026223.40224.71221.01223.17223.17-0.69%1,045,763
May 20, 2026222.42224.82220.51224.71224.711.55%1,099,879
May 19, 2026222.01223.53220.00221.28221.28-1.94%1,001,805
May 18, 2026227.28227.94225.15225.66225.66-0.98%1,008,343
May 15, 2026229.50230.44226.89227.90227.90-1.83%1,033,445
May 14, 2026233.23233.23230.43232.14232.140.31%981,136
May 13, 2026232.68234.24229.96231.42231.420.10%1,097,572
May 12, 2026232.03233.19229.46231.20231.20-0.41%2,285,107
May 11, 2026232.97234.01231.12232.16232.16-0.10%1,250,539
May 8, 2026236.85238.49231.71232.40232.40-0.99%1,267,648
May 7, 2026239.87240.39233.86234.73234.73-2.75%1,136,605
May 6, 2026239.00243.18236.37241.38241.382.92%1,842,738
May 5, 2026233.08237.00231.97234.54234.541.78%1,350,847
May 4, 2026229.85232.22228.66230.43230.43-0.02%1,001,255
May 1, 2026235.80235.80229.06230.48230.48-2.13%1,989,305
Apr 30, 2026242.00242.00232.00235.50235.503.35%3,362,261
Apr 29, 2026229.68231.05226.39227.87227.87-0.47%1,806,961
Apr 28, 2026232.82235.25224.01228.95228.95-1.73%1,671,576
Apr 27, 2026233.24234.50230.90232.97232.970.01%844,019
Apr 24, 2026234.27234.34231.90232.95232.95-0.87%904,890
Apr 23, 2026231.98236.34231.94235.00235.001.97%872,163
Apr 22, 2026235.67235.96230.10230.46230.46-1.32%829,807
Apr 21, 2026236.33237.57232.97233.54233.54-1.39%645,243
Apr 20, 2026235.91237.61235.40236.82236.820.24%625,962
Apr 17, 2026232.71238.40231.20236.26236.262.61%1,181,904
Apr 16, 2026229.36232.20227.95230.24230.240.06%866,464
Apr 15, 2026233.25234.40228.02230.10230.10-1.82%1,001,870
Apr 14, 2026234.33236.00231.86234.36234.36-0.05%1,003,823
Apr 13, 2026234.51235.00231.44234.47234.47-0.19%964,021
Apr 10, 2026233.66236.18232.25234.91234.910.61%966,414
Apr 9, 2026229.11234.33228.67233.49233.491.30%1,167,613
Apr 8, 2026225.10231.90224.21230.49230.495.85%1,576,701
Apr 7, 2026217.24219.26215.27217.75217.75-0.31%1,185,728
Apr 6, 2026218.38218.49216.18218.42218.420.06%602,148
Apr 2, 2026213.31219.49212.47218.29218.29-0.16%776,483
Apr 1, 2026216.89221.08216.00218.63218.631.99%1,184,866
Mar 31, 2026211.58215.90209.59214.36214.362.87%1,219,474
Mar 30, 2026211.59211.91207.32208.37208.37-0.42%1,032,663
Mar 27, 2026210.92212.26208.75209.24209.24-1.05%833,483
Mar 26, 2026212.66215.77210.83211.47211.47-1.79%1,179,869
Mar 25, 2026219.36220.71215.10215.33215.33-0.76%1,280,975
Mar 24, 2026210.18217.68209.59216.98216.981.96%883,733
Mar 23, 2026214.70216.96212.56212.81212.811.64%1,357,997
Mar 20, 2026212.25213.81208.26209.37209.37-1.01%2,249,185
Mar 19, 2026210.62212.91209.33211.50211.50-0.60%1,755,888
Mar 18, 2026214.99215.56212.00212.77212.77-1.29%1,172,123
Mar 17, 2026215.64216.69211.41215.56215.560.49%1,220,577