AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
240.03
+1.21 (0.51%)
Oct 23, 2026, 4:00 PM EDT - Market closed
AMETEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 236.16 | 241.42 | 235.16 | 240.03 | 240.03 | 0.51% | 988,816 |
| Oct 22, 2026 | 247.00 | 247.00 | 234.43 | 238.82 | 238.82 | -4.58% | 1,879,951 |
| Oct 21, 2026 | 249.52 | 252.07 | 248.09 | 250.28 | 250.28 | 1.18% | 1,178,604 |
| Oct 20, 2026 | 245.21 | 249.18 | 243.02 | 247.36 | 247.36 | 0.06% | 1,143,586 |
| Oct 19, 2026 | 249.29 | 250.17 | 246.72 | 247.22 | 247.22 | -0.38% | 1,432,434 |
| Oct 16, 2026 | 248.40 | 251.92 | 246.43 | 248.17 | 248.17 | -0.14% | 1,544,701 |
| Oct 15, 2026 | 244.52 | 249.04 | 242.06 | 248.52 | 248.52 | 0.68% | 1,779,689 |
| Oct 14, 2026 | 248.92 | 249.84 | 244.61 | 246.83 | 246.83 | -1.46% | 1,378,769 |
| Oct 13, 2026 | 249.64 | 251.31 | 247.21 | 250.48 | 250.48 | 0.24% | 884,902 |
| Oct 12, 2026 | 248.52 | 252.95 | 248.52 | 249.89 | 249.89 | 0.53% | 630,306 |
| Oct 9, 2026 | 248.34 | 249.96 | 246.53 | 248.58 | 248.58 | 0.43% | 841,934 |
| Oct 8, 2026 | 246.37 | 249.67 | 245.63 | 247.52 | 247.52 | -0.44% | 1,203,384 |
| Oct 7, 2026 | 250.77 | 251.87 | 246.37 | 248.62 | 248.62 | -2.01% | 1,224,503 |
| Oct 6, 2026 | 252.71 | 255.41 | 251.84 | 253.72 | 253.72 | 0.71% | 866,740 |
| Oct 5, 2026 | 251.90 | 254.80 | 250.44 | 251.92 | 251.92 | - | 1,096,702 |
| Oct 2, 2026 | 252.41 | 253.72 | 250.13 | 251.93 | 251.93 | 1.14% | 1,558,958 |
| Oct 1, 2026 | 248.25 | 250.67 | 245.80 | 249.09 | 249.09 | 0.55% | 2,009,437 |
| Sep 30, 2026 | 252.62 | 253.90 | 247.73 | 247.73 | 247.73 | -1.22% | 1,714,860 |
| Sep 29, 2026 | 251.94 | 254.19 | 249.59 | 250.78 | 250.78 | -0.35% | 1,164,040 |
| Sep 28, 2026 | 249.01 | 252.69 | 248.87 | 251.67 | 251.67 | 0.37% | 1,385,344 |
| Sep 25, 2026 | 250.00 | 252.78 | 249.07 | 250.74 | 250.74 | 1.21% | 1,386,772 |
| Sep 24, 2026 | 244.18 | 248.00 | 242.11 | 247.74 | 247.74 | 0.52% | 1,859,834 |
| Sep 23, 2026 | 243.73 | 248.58 | 243.73 | 246.45 | 246.45 | 0.42% | 1,461,352 |
| Sep 22, 2026 | 241.81 | 246.49 | 241.80 | 245.41 | 245.41 | 1.73% | 1,303,285 |
| Sep 21, 2026 | 239.79 | 242.32 | 237.76 | 241.23 | 241.23 | 1.51% | 1,051,943 |
| Sep 18, 2026 | 234.67 | 237.94 | 233.62 | 237.64 | 237.64 | 1.42% | 1,392,710 |
| Sep 17, 2026 | 236.25 | 236.54 | 231.87 | 234.32 | 234.32 | 0.92% | 1,392,971 |
| Sep 16, 2026 | 234.59 | 235.99 | 230.01 | 232.19 | 232.19 | -0.96% | 1,347,347 |
| Sep 15, 2026 | 234.58 | 235.22 | 232.01 | 234.45 | 234.45 | 0.49% | 1,110,574 |
| Sep 14, 2026 | 235.94 | 238.67 | 231.29 | 233.65 | 233.31 | -3.40% | 1,603,179 |
| Sep 11, 2026 | 237.91 | 243.04 | 237.78 | 241.87 | 241.52 | 3.26% | 1,312,724 |
| Sep 10, 2026 | 233.97 | 235.92 | 232.50 | 234.24 | 233.90 | -0.86% | 1,236,150 |
| Sep 9, 2026 | 236.18 | 237.71 | 235.03 | 236.27 | 235.93 | -0.63% | 1,105,184 |
| Sep 8, 2026 | 237.67 | 240.78 | 237.54 | 237.76 | 237.41 | 0.02% | 1,104,938 |
| Sep 4, 2026 | 234.20 | 238.89 | 234.20 | 237.72 | 237.37 | 1.50% | 1,549,726 |
| Sep 3, 2026 | 234.18 | 234.88 | 230.61 | 234.20 | 233.86 | 0.43% | 1,232,707 |
| Sep 2, 2026 | 233.03 | 234.16 | 229.98 | 233.19 | 232.85 | 0.81% | 1,318,619 |
| Sep 1, 2026 | 234.11 | 235.78 | 229.60 | 231.32 | 230.98 | -1.64% | 1,542,650 |
| Aug 31, 2026 | 236.03 | 236.98 | 234.39 | 235.17 | 234.83 | -0.46% | 2,106,604 |
| Aug 28, 2026 | 244.36 | 244.45 | 236.03 | 236.25 | 235.91 | -3.05% | 1,746,295 |
| Aug 27, 2026 | 245.70 | 246.22 | 242.86 | 243.67 | 243.32 | -0.62% | 808,503 |
| Aug 26, 2026 | 243.01 | 246.35 | 243.01 | 245.20 | 244.84 | 1.42% | 803,632 |
| Aug 25, 2026 | 246.60 | 247.40 | 241.36 | 241.77 | 241.42 | -0.23% | 957,608 |
| Aug 24, 2026 | 238.64 | 242.50 | 237.79 | 242.33 | 241.98 | 1.16% | 1,825,282 |
| Aug 21, 2026 | 239.97 | 240.74 | 237.40 | 239.55 | 239.20 | 0.20% | 1,288,094 |
| Aug 20, 2026 | 241.33 | 242.68 | 238.17 | 239.08 | 238.73 | -1.70% | 1,607,977 |
| Aug 19, 2026 | 252.37 | 252.87 | 243.10 | 243.22 | 242.87 | -2.71% | 1,623,278 |
| Aug 18, 2026 | 252.54 | 253.53 | 248.93 | 249.99 | 249.63 | -1.64% | 1,545,404 |
| Aug 17, 2026 | 253.74 | 257.08 | 252.87 | 254.17 | 253.80 | -0.24% | 1,931,975 |
| Aug 14, 2026 | 255.40 | 257.72 | 254.27 | 254.79 | 254.42 | -0.56% | 1,577,127 |