AMETEK Inc. (AME)
NYSE: AME
· Real-Time Price · USD
187.85
3.50 (1.90%)
At close: Sep 04, 2025, 3:59 PM
188.49
0.34%
Pre-market: Sep 05, 2025, 09:04 AM EDT
AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 184.33 | 187.88 | 183.61 | 187.87 | 187.87 | 1.91% | 1,078,342 |
| Sep 3, 2025 | 183.96 | 184.74 | 182.26 | 184.35 | 184.35 | -0.25% | 892,045 |
| Sep 2, 2025 | 183.95 | 184.82 | 182.50 | 184.81 | 184.81 | 0.01% | 948,133 |
| Aug 29, 2025 | 186.42 | 187.54 | 184.48 | 184.80 | 184.80 | -1.03% | 809,700 |
| Aug 28, 2025 | 187.89 | 187.89 | 186.26 | 186.73 | 186.73 | 0.10% | 846,500 |
| Aug 27, 2025 | 186.37 | 187.60 | 185.70 | 186.55 | 186.55 | -0.12% | 1,061,925 |
| Aug 26, 2025 | 185.11 | 186.82 | 184.47 | 186.78 | 186.78 | 0.65% | 1,922,047 |
| Aug 25, 2025 | 187.30 | 187.81 | 184.81 | 185.57 | 185.57 | -0.74% | 962,300 |
| Aug 22, 2025 | 184.34 | 188.00 | 183.86 | 186.95 | 186.95 | 1.91% | 970,435 |
| Aug 21, 2025 | 182.56 | 184.26 | 181.72 | 183.44 | 183.44 | 0.05% | 1,030,422 |
| Aug 20, 2025 | 184.80 | 185.56 | 183.08 | 183.34 | 183.34 | -1.00% | 874,100 |
| Aug 19, 2025 | 183.35 | 185.38 | 182.98 | 185.20 | 185.20 | 1.41% | 1,073,247 |
| Aug 18, 2025 | 181.83 | 183.07 | 181.13 | 182.62 | 182.62 | 0.69% | 1,757,153 |
| Aug 15, 2025 | 185.61 | 185.61 | 181.17 | 181.36 | 181.36 | -1.85% | 1,556,622 |
| Aug 14, 2025 | 185.95 | 186.78 | 183.96 | 184.78 | 184.78 | -1.14% | 845,700 |
| Aug 13, 2025 | 185.33 | 187.09 | 183.78 | 186.91 | 186.91 | 1.07% | 1,139,702 |
| Aug 12, 2025 | 183.00 | 185.02 | 182.10 | 184.94 | 184.94 | 1.33% | 1,050,800 |
| Aug 11, 2025 | 182.35 | 183.10 | 181.62 | 182.52 | 182.52 | 0.24% | 810,200 |
| Aug 8, 2025 | 183.57 | 183.70 | 181.52 | 182.08 | 182.08 | -0.09% | 814,829 |
| Aug 7, 2025 | 187.64 | 188.11 | 181.83 | 182.24 | 182.24 | -1.74% | 1,088,300 |