AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
241.87
+7.63 (3.26%)
At close: Sep 11, 2026, 4:00 PM EDT
243.93
+2.06 (0.85%)
After-hours: Sep 11, 2026, 7:59 PM EDT
AMETEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 237.91 | 243.04 | 237.78 | 241.87 | 241.87 | 3.26% | 1,253,850 |
| Sep 10, 2026 | 233.97 | 235.92 | 232.50 | 234.24 | 234.24 | -0.86% | 1,192,671 |
| Sep 9, 2026 | 236.18 | 237.71 | 235.03 | 236.27 | 236.27 | -0.63% | 1,052,612 |
| Sep 8, 2026 | 237.67 | 240.78 | 237.54 | 237.76 | 237.76 | 0.02% | 1,096,381 |
| Sep 4, 2026 | 234.20 | 238.89 | 234.20 | 237.72 | 237.72 | 1.50% | 1,438,866 |
| Sep 3, 2026 | 234.18 | 234.88 | 230.61 | 234.20 | 234.20 | 0.43% | 1,160,629 |
| Sep 2, 2026 | 233.03 | 234.16 | 229.98 | 233.19 | 233.19 | 0.81% | 1,240,632 |
| Sep 1, 2026 | 234.11 | 235.78 | 229.60 | 231.32 | 231.32 | -1.64% | 1,526,947 |
| Aug 31, 2026 | 236.03 | 236.98 | 234.39 | 235.17 | 235.17 | -0.46% | 2,055,269 |
| Aug 28, 2026 | 244.36 | 244.45 | 236.03 | 236.25 | 236.25 | -3.05% | 1,745,949 |
| Aug 27, 2026 | 245.70 | 246.22 | 242.86 | 243.67 | 243.67 | -0.62% | 746,692 |
| Aug 26, 2026 | 243.01 | 246.35 | 243.01 | 245.20 | 245.20 | 1.42% | 803,494 |
| Aug 25, 2026 | 246.60 | 247.40 | 241.36 | 241.77 | 241.77 | -0.23% | 894,112 |
| Aug 24, 2026 | 238.64 | 242.50 | 237.79 | 242.33 | 242.33 | 1.16% | 1,816,997 |
| Aug 21, 2026 | 239.97 | 240.74 | 237.40 | 239.55 | 239.55 | 0.20% | 1,280,632 |
| Aug 20, 2026 | 241.33 | 242.68 | 238.17 | 239.08 | 239.08 | -1.70% | 1,607,679 |
| Aug 19, 2026 | 252.37 | 252.87 | 243.10 | 243.22 | 243.22 | -2.71% | 1,550,362 |
| Aug 18, 2026 | 252.54 | 253.53 | 248.93 | 249.99 | 249.99 | -1.64% | 1,015,944 |
| Aug 17, 2026 | 253.74 | 257.08 | 252.87 | 254.17 | 254.17 | -0.24% | 1,408,768 |
| Aug 14, 2026 | 255.40 | 257.72 | 254.27 | 254.79 | 254.79 | -0.56% | 1,552,115 |
| Aug 13, 2026 | 260.31 | 261.16 | 255.71 | 256.22 | 256.22 | -0.89% | 654,921 |
| Aug 12, 2026 | 258.95 | 259.99 | 256.59 | 258.52 | 258.52 | 0.87% | 1,103,674 |
| Aug 11, 2026 | 253.05 | 257.87 | 252.69 | 256.30 | 256.30 | 1.35% | 823,582 |
| Aug 10, 2026 | 255.26 | 256.89 | 252.34 | 252.88 | 252.88 | -0.31% | 995,359 |
| Aug 7, 2026 | 252.96 | 254.81 | 251.49 | 253.66 | 253.66 | 0.91% | 978,432 |
| Aug 6, 2026 | 255.74 | 257.38 | 250.00 | 251.38 | 251.38 | -1.33% | 1,078,465 |
| Aug 5, 2026 | 254.42 | 257.95 | 252.80 | 254.76 | 254.76 | 0.28% | 1,274,120 |
| Aug 4, 2026 | 256.00 | 257.40 | 244.02 | 254.05 | 254.05 | 4.22% | 2,616,982 |
| Aug 3, 2026 | 241.60 | 244.71 | 240.21 | 243.77 | 243.77 | 0.85% | 1,676,021 |
| Jul 31, 2026 | 243.53 | 244.97 | 240.61 | 241.71 | 241.71 | 0.71% | 1,050,608 |
| Jul 30, 2026 | 240.44 | 240.44 | 235.95 | 240.01 | 240.01 | 2.02% | 905,515 |
| Jul 29, 2026 | 238.37 | 240.80 | 233.99 | 235.25 | 235.25 | -2.56% | 1,507,021 |
| Jul 28, 2026 | 242.39 | 244.16 | 239.93 | 241.43 | 241.43 | -0.70% | 1,343,896 |
| Jul 27, 2026 | 242.93 | 243.97 | 238.10 | 243.12 | 243.12 | 0.48% | 1,016,746 |
| Jul 24, 2026 | 242.03 | 243.65 | 240.54 | 241.97 | 241.97 | 0.34% | 1,091,413 |
| Jul 23, 2026 | 236.00 | 241.76 | 236.00 | 241.14 | 241.14 | 1.71% | 1,049,063 |
| Jul 22, 2026 | 236.72 | 239.76 | 236.72 | 237.09 | 237.09 | -0.28% | 855,091 |
| Jul 21, 2026 | 237.08 | 239.42 | 233.97 | 237.76 | 237.76 | 1.08% | 1,098,730 |
| Jul 20, 2026 | 237.95 | 238.96 | 233.45 | 235.21 | 235.21 | -0.76% | 1,171,438 |
| Jul 17, 2026 | 230.80 | 237.99 | 229.89 | 237.00 | 237.00 | -0.13% | 1,162,649 |
| Jul 16, 2026 | 231.07 | 237.66 | 230.35 | 237.30 | 237.30 | 1.62% | 1,150,648 |
| Jul 15, 2026 | 235.00 | 235.28 | 231.02 | 233.52 | 233.52 | -0.19% | 835,501 |
| Jul 14, 2026 | 235.44 | 236.12 | 231.96 | 233.96 | 233.96 | 0.80% | 611,635 |
| Jul 13, 2026 | 233.01 | 234.38 | 230.17 | 232.10 | 232.10 | -0.80% | 878,418 |
| Jul 10, 2026 | 234.14 | 235.98 | 232.72 | 233.98 | 233.98 | 0.42% | 639,690 |
| Jul 9, 2026 | 234.17 | 235.81 | 232.38 | 232.99 | 232.99 | 0.71% | 600,252 |
| Jul 8, 2026 | 228.46 | 231.71 | 226.51 | 231.34 | 231.34 | -0.16% | 1,109,423 |
| Jul 7, 2026 | 235.28 | 237.26 | 230.09 | 231.70 | 231.70 | -2.29% | 1,135,333 |
| Jul 6, 2026 | 234.97 | 238.57 | 234.97 | 237.14 | 237.14 | 1.07% | 840,657 |
| Jul 2, 2026 | 238.32 | 239.91 | 231.26 | 234.62 | 234.62 | -1.06% | 1,040,297 |