AMETEK Inc. (AME)
NYSE: AME
· Real-Time Price · USD
183.60
-1.18 (-0.64%)
At close: Aug 15, 2025, 12:46 PM
AME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 185.95 | 186.78 | 183.96 | 184.78 | 184.78 | -1.14% | 845,518 |
| 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 |
| Aug 6, 2025 | 184.72 | 186.31 | 184.08 | 185.47 | 185.47 | 0.28% | 1,157,400 |
| Aug 5, 2025 | 187.81 | 190.00 | 184.26 | 184.95 | 184.95 | 0.25% | 1,919,822 |
| Aug 4, 2025 | 183.45 | 185.04 | 183.02 | 184.49 | 184.49 | 1.17% | 1,959,850 |
| Aug 1, 2025 | 183.02 | 184.13 | 179.90 | 182.36 | 182.36 | -1.35% | 1,725,017 |
| Jul 31, 2025 | 180.98 | 189.20 | 180.90 | 184.85 | 184.85 | 4.58% | 3,163,300 |
| Jul 30, 2025 | 179.51 | 180.08 | 175.61 | 176.76 | 176.76 | -1.23% | 2,286,617 |
| Jul 29, 2025 | 179.35 | 179.99 | 178.10 | 178.96 | 178.96 | 0.07% | 1,473,220 |
| Jul 28, 2025 | 180.64 | 180.89 | 178.60 | 178.84 | 178.84 | -0.69% | 1,394,648 |
| Jul 25, 2025 | 179.96 | 180.78 | 179.02 | 180.09 | 180.09 | 0.21% | 1,566,200 |
| Jul 24, 2025 | 181.35 | 181.69 | 179.61 | 179.72 | 179.72 | -0.86% | 1,545,800 |
| Jul 23, 2025 | 181.18 | 181.67 | 180.33 | 181.28 | 181.28 | 1.16% | 751,300 |
| Jul 22, 2025 | 177.67 | 179.32 | 177.26 | 179.20 | 179.20 | 0.62% | 1,088,905 |
| Jul 21, 2025 | 178.78 | 179.79 | 177.93 | 178.09 | 178.09 | -0.24% | 1,676,100 |
| Jul 18, 2025 | 180.31 | 180.31 | 178.10 | 178.51 | 178.51 | -0.66% | 1,012,000 |