AMETEK, Inc. AME
NYSE · United States · Producer Manufacturing
$247.73-3.05 (-1.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $247.73 | -1.22% | $252.62 | $253.90 | $247.73 | 1.73M |
| 2026-09-29 | $250.78 | -0.35% | $251.94 | $254.19 | $249.59 | 1.19M |
| 2026-09-28 | $251.67 | +0.37% | $249.01 | $252.69 | $248.87 | 1.41M |
| 2026-09-25 | $250.74 | +1.21% | $250.00 | $252.78 | $249.07 | 1.40M |
| 2026-09-24 | $247.74 | +0.52% | $244.18 | $248.00 | $242.11 | 1.99M |
| 2026-09-23 | $246.45 | +0.42% | $243.73 | $248.58 | $243.73 | 1.47M |
| 2026-09-22 | $245.41 | +1.73% | $241.81 | $246.49 | $241.80 | 1.31M |
| 2026-09-21 | $241.23 | +1.51% | $239.79 | $242.32 | $237.76 | 1.35M |
| 2026-09-18 | $237.64 | +1.42% | $234.67 | $237.94 | $233.62 | 1.74M |
| 2026-09-17 | $234.32 | +0.92% | $236.25 | $236.54 | $231.87 | 1.87M |
| 2026-09-16 | $232.19 | -0.96% | $234.59 | $235.99 | $230.01 | 1.36M |
| 2026-09-15 | $234.45 | +0.34% | $234.58 | $235.22 | $232.01 | 1.43M |
| 2026-09-14 | $233.65 | -3.40% | $235.94 | $238.67 | $231.29 | 1.62M |
| 2026-09-11 | $241.87 | +3.26% | $237.91 | $243.04 | $237.78 | 1.31M |
| 2026-09-10 | $234.24 | -0.86% | $233.97 | $235.92 | $232.50 | 1.24M |
| 2026-09-09 | $236.27 | -0.63% | $236.18 | $237.71 | $235.03 | 1.11M |
| 2026-09-08 | $237.76 | +0.02% | $237.67 | $240.78 | $237.54 | 1.10M |
| 2026-09-04 | $237.72 | +1.50% | $234.20 | $238.89 | $234.20 | 1.55M |
| 2026-09-03 | $234.20 | +0.43% | $234.18 | $234.88 | $230.61 | 1.23M |
| 2026-09-02 | $233.19 | +0.81% | $233.03 | $234.16 | $229.98 | 1.32M |
| 2026-09-01 | $231.32 | -1.64% | $234.11 | $235.78 | $229.60 | 1.54M |
| 2026-08-31 | $235.17 | -0.46% | $236.03 | $236.98 | $234.39 | 2.11M |
| 2026-08-28 | $236.25 | -3.05% | $244.36 | $244.45 | $236.03 | 1.75M |
| 2026-08-27 | $243.67 | -0.62% | $245.70 | $246.22 | $242.86 | 808.10K |
| 2026-08-26 | $245.20 | +1.42% | $243.01 | $246.35 | $243.01 | 803.50K |
| 2026-08-25 | $241.77 | -0.23% | $246.60 | $247.40 | $241.36 | 957.60K |
| 2026-08-24 | $242.33 | +1.16% | $238.64 | $242.50 | $237.79 | 1.83M |
| 2026-08-21 | $239.55 | +0.20% | $239.97 | $240.74 | $237.40 | 1.29M |
| 2026-08-20 | $239.08 | -1.70% | $241.33 | $242.68 | $238.17 | 1.61M |
| 2026-08-19 | $243.22 | -2.71% | $252.37 | $252.87 | $243.10 | 1.62M |
| 2026-08-18 | $249.99 | -1.64% | $252.54 | $253.53 | $248.93 | 1.55M |
| 2026-08-17 | $254.17 | -0.24% | $253.74 | $257.08 | $252.87 | 1.93M |
| 2026-08-14 | $254.79 | -0.56% | $255.40 | $257.72 | $254.27 | 1.58M |
| 2026-08-13 | $256.22 | -0.89% | $260.31 | $261.16 | $255.71 | 655.80K |
| 2026-08-12 | $258.52 | +0.87% | $258.95 | $259.99 | $256.59 | 1.32M |
| 2026-08-11 | $256.30 | +1.35% | $253.05 | $257.87 | $252.69 | 824.40K |
| 2026-08-10 | $252.88 | -0.31% | $255.26 | $256.89 | $252.34 | 999.10K |
| 2026-08-07 | $253.66 | +0.91% | $252.96 | $254.81 | $251.49 | 1.00M |
| 2026-08-06 | $251.38 | -1.33% | $255.74 | $257.38 | $250.00 | 1.08M |
| 2026-08-05 | $254.76 | +0.28% | $254.42 | $257.95 | $252.80 | 1.27M |
| 2026-08-04 | $254.05 | +4.22% | $256.00 | $257.40 | $244.02 | 2.62M |
| 2026-08-03 | $243.77 | +0.85% | $241.60 | $244.71 | $240.21 | 1.68M |
| 2026-07-31 | $241.71 | +0.71% | $243.53 | $244.97 | $240.61 | 1.05M |
| 2026-07-30 | $240.01 | +2.02% | $240.44 | $240.44 | $235.95 | 1.07M |
| 2026-07-29 | $235.25 | -2.56% | $238.37 | $240.80 | $233.99 | 1.52M |
| 2026-07-28 | $241.43 | -0.70% | $242.39 | $244.16 | $239.93 | 1.35M |
| 2026-07-27 | $243.12 | +0.48% | $242.93 | $243.97 | $238.10 | 1.02M |
| 2026-07-24 | $241.97 | +0.34% | $242.03 | $243.65 | $240.54 | 1.09M |
| 2026-07-23 | $241.14 | +1.71% | $236.00 | $241.76 | $236.00 | 1.05M |
| 2026-07-22 | $237.09 | -0.28% | $236.72 | $239.76 | $236.72 | 855.10K |
| 2026-07-21 | $237.76 | +1.08% | $237.08 | $239.42 | $233.97 | 1.22M |
| 2026-07-20 | $235.21 | -0.76% | $237.95 | $238.96 | $233.45 | 1.18M |
| 2026-07-17 | $237.00 | -0.13% | $230.80 | $237.99 | $229.89 | 1.16M |
| 2026-07-16 | $237.30 | +1.62% | $231.07 | $237.66 | $230.35 | 1.16M |
| 2026-07-15 | $233.52 | -0.19% | $235.00 | $235.28 | $231.02 | 842.50K |
| 2026-07-14 | $233.96 | +0.80% | $235.44 | $236.12 | $231.96 | 617.10K |
| 2026-07-13 | $232.10 | -0.80% | $233.01 | $234.38 | $230.17 | 879.20K |
| 2026-07-10 | $233.98 | +0.42% | $234.14 | $235.98 | $232.72 | 639.70K |
| 2026-07-09 | $232.99 | +0.71% | $234.17 | $235.81 | $232.38 | 602.40K |
| 2026-07-08 | $231.34 | -0.16% | $228.46 | $231.71 | $226.51 | 1.13M |
| 2026-07-07 | $231.70 | -2.29% | $235.28 | $237.26 | $230.09 | 1.14M |
| 2026-07-06 | $237.14 | +1.07% | $234.97 | $238.57 | $234.97 | 847.00K |
| 2026-07-02 | $234.62 | -1.06% | $238.32 | $239.91 | $231.26 | 1.04M |
| 2026-07-01 | $237.13 | -1.99% | $241.32 | $243.63 | $237.02 | 994.00K |
| 2026-06-30 | $241.94 | +1.78% | $239.50 | $243.20 | $238.29 | 1.05M |
| 2026-06-29 | $237.72 | +0.08% | $236.32 | $239.08 | $235.46 | 772.40K |
| 2026-06-26 | $237.52 | -1.42% | $239.73 | $239.73 | $235.77 | 1.48M |
| 2026-06-25 | $240.95 | +2.37% | $236.71 | $244.71 | $236.10 | 1.22M |
| 2026-06-24 | $235.38 | +0.56% | $233.87 | $239.81 | $233.76 | 1.33M |
| 2026-06-23 | $234.08 | -3.09% | $237.63 | $237.63 | $233.40 | 1.27M |
| 2026-06-22 | $241.55 | +1.74% | $238.68 | $241.62 | $237.68 | 1.94M |
| 2026-06-18 | $237.42 | +2.66% | $234.00 | $238.67 | $234.00 | 2.44M |
| 2026-06-17 | $231.27 | -0.27% | $232.53 | $235.53 | $230.53 | 1.13M |
| 2026-06-16 | $231.90 | +0.63% | $232.09 | $234.08 | $231.46 | 906.50K |
| 2026-06-15 | $230.45 | +1.47% | $229.21 | $232.97 | $229.15 | 1.68M |
| 2026-06-12 | $227.12 | +0.40% | $228.34 | $229.15 | $225.39 | 1.42M |
| 2026-06-11 | $226.21 | +2.00% | $224.11 | $227.18 | $222.39 | 1.17M |
| 2026-06-10 | $221.78 | -3.49% | $228.53 | $229.12 | $221.00 | 912.80K |
| 2026-06-09 | $229.80 | +1.70% | $228.02 | $231.93 | $225.54 | 1.46M |
| 2026-06-08 | $225.95 | -0.26% | $228.27 | $228.57 | $225.50 | 1.41M |
| 2026-06-05 | $226.55 | -0.97% | $228.00 | $228.88 | $225.60 | 999.60K |
| 2026-06-04 | $228.76 | +0.23% | $228.71 | $230.38 | $228.00 | 975.90K |
| 2026-06-03 | $228.23 | +0.22% | $228.11 | $230.42 | $226.17 | 874.80K |
| 2026-06-02 | $227.73 | +1.96% | $225.19 | $228.39 | $224.53 | 927.60K |
| 2026-06-01 | $223.36 | -1.10% | $222.59 | $224.72 | $220.10 | 1.19M |
| 2026-05-29 | $225.85 | +0.18% | $225.01 | $227.30 | $223.14 | 2.10M |
| 2026-05-28 | $225.45 | -0.41% | $224.44 | $226.16 | $221.42 | 1.33M |
| 2026-05-27 | $226.38 | -1.33% | $228.81 | $228.99 | $226.24 | 1.10M |
| 2026-05-26 | $229.44 | +2.19% | $225.95 | $230.37 | $224.25 | 1.14M |
| 2026-05-22 | $224.52 | +0.60% | $224.52 | $225.58 | $221.68 | 891.70K |