AMETEK Inc. (AME)
NYSE: AME
· Real-Time Price · USD
186.39
2.00 (1.08%)
At close: Sep 26, 2025, 3:59 PM
187.09
0.37%
After-hours: Sep 26, 2025, 07:44 PM EDT
AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.96 | 186.75 | 184.16 | 186.38 | 186.38 | 1.08% | 782,705 |
| Sep 25, 2025 | 185.17 | 185.87 | 183.68 | 184.39 | 184.39 | -0.96% | 1,112,800 |
| Sep 24, 2025 | 187.01 | 187.61 | 185.64 | 186.17 | 186.17 | -0.27% | 1,199,100 |
| Sep 23, 2025 | 188.67 | 190.00 | 186.16 | 186.68 | 186.68 | -0.94% | 1,474,502 |
| Sep 22, 2025 | 187.65 | 189.11 | 186.89 | 188.45 | 188.45 | 0.31% | 748,441 |
| Sep 19, 2025 | 189.39 | 189.45 | 187.30 | 187.87 | 187.87 | -0.44% | 1,570,700 |
| Sep 18, 2025 | 187.31 | 189.74 | 186.54 | 188.70 | 188.70 | 1.32% | 1,551,945 |
| Sep 17, 2025 | 188.17 | 188.94 | 185.56 | 186.25 | 186.25 | -0.54% | 1,400,342 |
| Sep 16, 2025 | 189.43 | 189.95 | 186.39 | 187.27 | 187.27 | -1.21% | 1,060,917 |
| Sep 15, 2025 | 189.92 | 190.58 | 187.64 | 189.56 | 189.56 | -0.19% | 925,600 |
| Sep 12, 2025 | 191.01 | 191.90 | 189.76 | 189.93 | 189.62 | -1.09% | 813,138 |
| Sep 11, 2025 | 187.82 | 192.33 | 187.60 | 192.03 | 191.72 | 2.47% | 1,119,244 |
| Sep 10, 2025 | 186.59 | 189.16 | 186.19 | 187.41 | 187.10 | -0.04% | 880,108 |
| Sep 9, 2025 | 188.15 | 188.67 | 185.81 | 187.48 | 187.17 | -0.63% | 937,986 |
| Sep 8, 2025 | 187.63 | 188.76 | 186.00 | 188.67 | 188.36 | 0.65% | 1,635,400 |
| Sep 5, 2025 | 188.97 | 189.30 | 185.73 | 187.45 | 187.14 | -0.22% | 1,064,300 |
| Sep 4, 2025 | 184.33 | 187.88 | 183.61 | 187.87 | 187.56 | 1.91% | 1,105,700 |
| Sep 3, 2025 | 183.96 | 184.74 | 182.26 | 184.35 | 184.05 | -0.25% | 892,045 |
| Sep 2, 2025 | 183.95 | 184.82 | 182.50 | 184.81 | 184.51 | 0.01% | 948,133 |
| Aug 29, 2025 | 186.42 | 187.54 | 184.48 | 184.80 | 184.50 | -1.03% | 809,700 |