AMETEK Inc.

172.54
0.65 (0.38%)
At close: Apr 02, 2025, 3:59 PM
173.05
0.29%
After-hours: Apr 02, 2025, 07:55 PM EDT

AMETEK Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 168.87 173.02 168.87 172.72 0.83 0.48% 2,103,540
Apr 1, 2025 171.74 173.08 170.17 171.89 -0.25 -0.15% 903,200
Mar 31, 2025 169.00 172.34 166.95 172.14 1.75 1.03% 1,498,832
Mar 28, 2025 174.89 175.77 170.02 170.39 -5.17 -2.94% 1,101,504
Mar 27, 2025 176.80 177.50 174.67 175.56 -1.34 -0.76% 1,586,500
Mar 26, 2025 178.85 180.34 175.97 176.90 -2.80 -1.56% 933,823
Mar 25, 2025 179.49 180.04 177.94 179.70 0.88 0.49% 1,166,300
Mar 24, 2025 176.57 179.20 176.48 178.82 4.30 2.46% 1,676,552
Mar 21, 2025 174.44 175.65 172.68 174.52 -1.41 -0.80% 1,422,683
Mar 20, 2025 175.68 177.40 175.00 175.93 -1.14 -0.64% 864,200
Mar 19, 2025 176.36 177.98 175.36 177.07 0.99 0.56% 1,052,212
Mar 18, 2025 177.79 178.61 175.62 176.08 -2.55 -1.43% 895,229
Mar 17, 2025 175.36 179.89 175.36 178.63 2.49 1.41% 688,229
Mar 14, 2025 175.41 176.44 173.18 176.14 3.23 1.87% 1,336,200
Mar 13, 2025 176.60 176.96 172.42 172.91 -4.30 -2.43% 1,721,300
Mar 12, 2025 180.91 181.65 176.62 177.21 -1.65 -0.92% 943,505
Mar 11, 2025 179.69 179.89 176.68 178.86 -0.51 -0.28% 1,238,500
Mar 10, 2025 181.16 183.39 178.58 179.37 -4.62 -2.51% 1,814,090
Mar 7, 2025 182.99 184.50 180.97 183.99 -0.15 -0.08% 1,773,300
Mar 6, 2025 183.76 184.84 181.18 184.14 -0.90 -0.49% 1,436,900
Mar 5, 2025 183.81 185.75 183.02 185.04 1.71 0.93% 2,119,208
Mar 4, 2025 184.11 184.93 181.75 183.33 -3.22 -1.73% 1,605,900
Mar 3, 2025 190.17 191.83 185.60 186.55 -2.75 -1.45% 1,108,258
Feb 28, 2025 188.03 190.03 185.91 189.30 1.97 1.05% 2,096,800
Feb 27, 2025 188.70 190.25 186.94 187.33 -0.85 -0.45% 851,400
Feb 26, 2025 187.85 190.17 187.22 188.18 1.23 0.66% 1,180,300
Feb 25, 2025 185.38 187.89 184.77 186.95 1.17 0.63% 1,483,200
Feb 24, 2025 186.11 187.82 184.51 185.78 -0.41 -0.22% 1,087,547
Feb 21, 2025 188.40 189.19 184.46 186.19 -2.59 -1.37% 1,202,713
Feb 20, 2025 188.86 189.29 187.51 188.78 -0.08 -0.04% 1,036,217
Feb 19, 2025 183.80 188.90 183.16 188.86 4.50 2.44% 1,104,200
Feb 18, 2025 184.46 185.36 182.97 184.36 0.82 0.45% 1,104,848
Feb 14, 2025 184.11 185.00 182.69 183.54 -0.89 -0.48% 1,041,800
Feb 13, 2025 185.58 186.22 183.74 184.43 -1.07 -0.58% 855,300
Feb 12, 2025 182.93 186.15 181.98 185.50 0.18 0.10% 1,394,729
Feb 11, 2025 185.25 186.13 182.92 185.32 -0.65 -0.35% 1,139,600
Feb 10, 2025 185.61 186.53 182.96 185.97 1.46 0.79% 1,226,437
Feb 7, 2025 184.94 186.40 182.90 184.51 1.61 0.88% 1,646,800
Feb 6, 2025 180.81 182.96 180.23 182.90 2.67 1.48% 1,226,700
Feb 5, 2025 182.30 182.45 178.69 180.23 -0.27 -0.15% 2,095,315
Feb 4, 2025 176.00 183.68 175.64 180.50 -3.63 -1.97% 3,000,102
Feb 3, 2025 180.61 184.97 180.07 184.13 -0.43 -0.23% 2,025,706
Jan 31, 2025 186.07 186.90 184.56 184.56 -1.44 -0.77% 1,117,011
Jan 30, 2025 183.46 186.94 182.95 186.00 3.48 1.91% 1,120,413
Jan 29, 2025 183.37 184.41 182.10 182.52 -0.37 -0.20% 765,000
Jan 28, 2025 183.93 184.49 181.69 182.89 -2.06 -1.11% 1,030,039
Jan 27, 2025 186.12 187.98 183.92 184.95 -3.03 -1.61% 1,177,125
Jan 24, 2025 190.20 190.71 187.49 187.98 -2.45 -1.29% 1,314,209
Jan 23, 2025 189.08 191.18 187.80 190.43 1.73 0.92% 1,487,900
Jan 22, 2025 186.19 189.00 185.00 188.70 4.00 2.17% 1,832,800