AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
239.55
+0.47 (0.20%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AMETEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 241.32 | 243.63 | 237.02 | 237.13 | 237.13 | -1.99% | 990,304 |
| Jun 30, 2026 | 239.50 | 243.20 | 238.29 | 241.94 | 241.94 | 1.78% | 1,039,794 |
| Jun 29, 2026 | 236.32 | 239.08 | 235.46 | 237.72 | 237.72 | 0.08% | 763,104 |
| Jun 26, 2026 | 239.73 | 239.73 | 235.77 | 237.52 | 237.52 | -1.42% | 1,464,794 |
| Jun 25, 2026 | 236.71 | 244.71 | 236.10 | 240.95 | 240.95 | 2.37% | 983,891 |
| Jun 24, 2026 | 233.87 | 239.81 | 233.76 | 235.38 | 235.38 | 0.56% | 1,314,517 |
| Jun 23, 2026 | 237.63 | 237.63 | 233.40 | 234.08 | 234.08 | -3.09% | 1,263,480 |
| Jun 22, 2026 | 238.68 | 241.62 | 237.68 | 241.55 | 241.55 | 1.74% | 1,932,543 |
| Jun 18, 2026 | 234.00 | 238.67 | 234.00 | 237.42 | 237.42 | 2.66% | 2,300,647 |
| Jun 17, 2026 | 232.53 | 235.53 | 230.53 | 231.27 | 231.27 | -0.27% | 1,045,171 |
| Jun 16, 2026 | 232.09 | 234.08 | 231.46 | 231.90 | 231.90 | 0.63% | 851,711 |
| Jun 15, 2026 | 229.21 | 232.97 | 229.15 | 230.45 | 230.45 | 1.62% | 1,655,340 |
| Jun 12, 2026 | 228.34 | 229.15 | 225.39 | 227.12 | 226.78 | 0.40% | 1,422,104 |
| Jun 11, 2026 | 224.11 | 227.19 | 222.39 | 226.21 | 225.87 | 2.00% | 1,166,424 |