Dark

AME
Ametek, Inc.
stock NYSE

At Close

Nov 28, 2025 12:59:54 PM EST

197.82USD+0.790%(+1.55)466,904

197.78Bid 197.99Ask 0.21Spread

Pre-market

0.00USD-100.000%(-197.18)0

After-hours

Nov 26, 2025 4:38:30 PM EST

196.28USD+0.005%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	196.6400	198.4500	196.2400	197.8200	+0.790%	1,417,817	0.000%
2025-11-26	196.7100	197.7700	196.2700	196.2700	-0.462%	1,677,908	+0.790%
2025-11-25	196.5600	197.7500	194.5800	197.1800	+1.020%	1,218,596	+0.325%
2025-11-24	194.4400	195.9600	194.3100	195.1900	+0.092%	2,256,850	+1.347%
2025-11-21	190.3100	195.9100	190.3100	195.0100	+2.637%	1,605,482	+1.441%
2025-11-20	193.4000	194.7600	189.0600	190.0000	-0.820%	1,619,049	+4.116%
2025-11-19	189.6200	192.4400	188.4700	191.5700	+0.879%	1,420,147	+3.263%
2025-11-18	191.0100	191.4800	188.8200	189.9000	-0.675%	1,619,719	+4.171%
2025-11-17	193.8900	195.6500	190.6850	191.1900	-1.122%	1,656,520	+3.468%
2025-11-14	193.0000	194.7600	192.1500	193.3600	-0.407%	1,731,110	+2.307%
2025-11-13	196.4200	197.2800	193.4700	194.1500	-1.342%	1,524,888	+1.890%
2025-11-12	198.4000	200.7100	196.6300	196.7900	-0.430%	1,482,413	+0.523%
2025-11-11	197.6600	198.1500	194.4500	197.6400	-0.187%	1,079,218	+0.091%
2025-11-10	196.7000	198.6000	195.0000	198.0100	+0.876%	1,306,855	-0.096%
2025-11-07	196.6800	197.0100	193.9750	196.2900	-0.487%	1,417,447	+0.779%
2025-11-06	197.6700	198.7300	195.8100	197.2500	-0.409%	1,084,948	+0.289%
2025-11-05	198.0200	199.8100	197.0100	198.0600	0.000%	1,147,025	-0.121%
2025-11-04	196.9900	198.4650	196.4000	198.0600	-0.327%	939,466	-0.121%
2025-11-03	201.6600	202.4300	197.0600	198.7100	-1.682%	1,551,875	-0.448%
2025-10-31	198.7700	204.1500	197.7700	202.1100	+1.911%	2,816,623	-2.123%
2025-10-30	196.1700	200.4200	192.2700	198.3200	+7.671%	3,522,872	-0.252%
2025-10-29	185.0600	187.1400	182.8700	184.1900	-0.492%	2,201,834	+7.400%
2025-10-28	186.7300	186.9950	184.0600	185.1000	-0.884%	1,595,680	+6.872%
2025-10-27	187.3800	188.4599	185.8150	186.7500	-0.208%	1,106,757	+5.928%
2025-10-24	189.9500	189.9500	186.3750	187.1400	-1.089%	1,386,507	+5.707%
2025-10-23	185.6000	189.7650	185.3100	189.2000	+2.303%	1,066,846	+4.556%
2025-10-22	188.8400	189.2600	184.8900	184.9400	-1.784%	781,211	+6.964%
2025-10-21	187.0000	189.3400	186.6600	188.3000	+0.486%	691,288	+5.056%
2025-10-20	186.9700	188.0000	186.0000	187.3900	+1.035%	767,473	+5.566%
2025-10-17	184.1500	186.0900	183.0700	185.4700	+0.531%	1,079,708	+6.659%
2025-10-16	186.4400	186.8200	183.6500	184.4900	-0.694%	781,684	+7.225%
2025-10-15	187.5100	188.1700	183.5700	185.7800	0.000%	1,181,415	+6.481%
2025-10-14	180.6900	186.7300	180.1600	185.7800	+1.942%	1,439,082	+6.481%
2025-10-13	180.1400	183.0600	179.7850	182.2400	+1.651%	900,773	+8.549%
2025-10-10	184.0400	185.7300	179.2350	179.2800	-2.198%	961,601	+10.341%
2025-10-09	183.9000	184.8600	181.7800	183.3100	+0.066%	1,051,543	+7.916%
2025-10-08	182.6000	183.3300	180.5000	183.1900	+0.976%	1,359,079	+7.986%
2025-10-07	183.9800	183.9800	181.2500	181.4200	-0.858%	1,283,216	+9.040%
2025-10-06	187.0000	187.0900	182.4200	182.9900	-0.414%	1,360,121	+8.104%
2025-10-03	186.3600	186.8200	183.5550	183.7500	-1.279%	1,874,774	+7.657%
2025-10-02	187.5400	188.7900	185.4600	186.1300	-0.699%	1,050,771	+6.281%
2025-10-01	186.8800	189.0700	186.7400	187.4400	-0.298%	849,312	+5.538%
2025-09-30	186.7800	189.0100	186.6100	188.0000	+0.605%	1,836,065	+5.223%
2025-09-29	187.7300	189.1800	186.0950	186.8700	+0.263%	1,299,906	+5.860%
2025-09-26	184.9600	186.7500	184.1600	186.3800	+1.079%	782,980	+6.138%
2025-09-25	185.1700	185.8700	183.6800	184.3900	-0.956%	1,112,783	+7.283%
2025-09-24	187.0100	187.6100	185.6400	186.1700	-0.273%	1,199,076	+6.258%
2025-09-23	188.6700	190.0000	186.1550	186.6800	-0.939%	1,474,502	+5.967%
2025-09-22	187.6500	189.1100	186.8900	188.4500	+0.309%	748,441	+4.972%
2025-09-19	189.3900	189.4450	187.3000	187.8700	-0.440%	1,570,693	+5.296%
2025-09-18	187.3100	189.7400	186.5400	188.7000	+1.315%	1,551,945	+4.833%
2025-09-17	188.1700	188.9400	185.5600	186.2500	-0.545%	1,400,342	+6.212%
2025-09-16	189.4300	189.9500	186.3880	187.2700	-1.208%	1,060,917	+5.634%
2025-09-15	189.9200	190.5750	187.6400	189.5600	-0.195%	925,579	+4.357%
2025-09-12	191.0100	191.8950	189.7600	189.9300	-1.094%	813,138	+4.154%
2025-09-11	187.8200	192.3300	187.5950	192.0300	+2.465%	1,119,244	+3.015%
2025-09-10	186.5900	189.1599	186.1900	187.4100	-0.037%	880,108	+5.555%
2025-09-09	188.1500	188.6700	185.8100	187.4800	-0.631%	937,986	+5.515%
2025-09-08	187.6300	188.7600	186.0000	188.6700	+0.651%	1,635,377	+4.850%
2025-09-05	188.9700	189.3000	185.7300	187.4500	-0.224%	1,064,297	+5.532%
2025-09-04	184.3300	187.8800	183.6100	187.8700	+1.909%	1,105,692	+5.296%
2025-09-03	183.9600	184.7399	182.2600	184.3500	-0.249%	892,045	+7.307%
2025-09-02	183.9500	184.8200	182.5000	184.8100	+0.005%	948,133	+7.040%
2025-08-29	186.4200	187.5400	184.4800	184.8000	-1.034%	809,679	+7.045%
2025-08-28	187.8900	187.8900	186.2550	186.7300	+0.096%	846,458	+5.939%
2025-08-27	186.3700	187.6000	185.7000	186.5500	-0.123%	1,061,925	+6.041%
2025-08-26	185.1100	186.8200	184.4700	186.7800	+0.652%	1,922,047	+5.911%
2025-08-25	187.3000	187.8100	184.8050	185.5700	-0.738%	962,282	+6.601%
2025-08-22	184.3400	188.0000	183.8600	186.9500	+1.913%	970,435	+5.814%
2025-08-21	182.5600	184.2597	181.7200	183.4400	+0.055%	1,030,422	+7.839%
2025-08-20	184.8000	185.5600	183.0750	183.3400	-1.004%	874,052	+7.898%
2025-08-19	183.3500	185.3800	182.9750	185.2000	+1.413%	1,073,247	+6.814%
2025-08-18	181.8300	183.0700	181.1300	182.6200	+0.695%	1,757,153	+8.323%
2025-08-15	185.6100	185.6100	181.1700	181.3600	-1.851%	1,556,622	+9.076%
2025-08-14	185.9500	186.7800	183.9600	184.7800	-1.140%	845,656	+7.057%
2025-08-13	185.3300	187.0900	183.7750	186.9100	+1.065%	1,139,702	+5.837%
2025-08-12	183.0000	185.0200	182.1000	184.9400	+1.326%	1,050,754	+6.964%
2025-08-11	182.3500	183.1000	181.6226	182.5200	+0.242%	810,160	+8.383%
2025-08-08	183.5700	183.7000	181.5150	182.0800	-0.088%	814,829	+8.645%
2025-08-07	187.6400	188.1050	181.8340	182.2400	-1.742%	1,088,300	+8.549%
2025-08-06	184.7200	186.3100	184.0750	185.4700	+0.281%	1,157,388	+6.659%
2025-08-05	187.8100	190.0000	184.2600	184.9500	+0.249%	1,919,822	+6.959%
2025-08-04	183.4500	185.0350	183.0200	184.4900	+1.168%	1,959,850	+7.225%
2025-08-01	183.0200	184.1300	179.9000	182.3600	-1.347%	1,725,017	+8.478%
2025-07-31	180.9800	189.2000	180.9000	184.8500	+4.577%	3,163,296	+7.016%
2025-07-30	179.5100	180.0800	175.6100	176.7600	-1.229%	2,286,617	+11.914%
2025-07-29	179.3500	179.9934	178.1000	178.9600	+0.067%	1,473,220	+10.539%
2025-07-28	180.6400	180.8850	178.6000	178.8400	-0.694%	1,394,648	+10.613%
2025-07-25	179.9600	180.7800	179.0200	180.0900	+0.206%	1,566,161	+9.845%
2025-07-24	181.3500	181.6900	179.6100	179.7200	-0.861%	1,545,761	+10.071%
2025-07-23	181.1800	181.6650	180.3300	181.2800	+1.161%	751,290	+9.124%
2025-07-22	177.6700	179.3200	177.2600	179.2000	+0.623%	1,088,905	+10.391%
2025-07-21	178.7800	179.7850	177.9250	178.0900	-0.235%	1,676,089	+11.079%
2025-07-18	180.3100	180.3100	178.1000	178.5100	-0.662%	1,011,971	+10.817%
2025-07-17	177.2200	179.8400	176.6900	179.7000	+1.497%	1,241,237	+10.083%
2025-07-16	176.8200	177.2900	174.4300	177.0500	+0.346%	1,717,381	+11.731%
2025-07-15	179.3500	179.3500	176.3300	176.4400	-1.076%	1,585,206	+12.117%
2025-07-14	179.3100	179.9900	177.5800	178.3600	-1.442%	1,420,845	+10.911%
2025-07-11	180.2900	181.4800	179.7800	180.9700	-0.259%	839,398	+9.311%
2025-07-10	182.2100	183.6800	181.2000	181.4400	-0.461%	1,152,466	+9.028%
2025-07-09	182.8300	183.0800	180.0900	182.2800	+0.524%	1,168,609	+8.525%
2025-07-08	182.1700	183.2000	180.8300	181.3300	-0.570%	1,827,260	+9.094%
2025-07-07	183.8300	184.0400	181.1800	182.3700	-0.988%	1,558,838	+8.472%
2025-07-03	183.0000	184.3700	182.1000	184.1900	+1.209%	719,336	+7.400%
2025-07-02	182.4000	183.1300	181.6150	181.9900	-0.585%	977,662	+8.698%
2025-07-01	180.1800	183.9700	179.5100	183.0600	+1.160%	1,094,521	+8.063%
2025-06-30	180.5100	181.4600	179.5700	180.9600	+0.238%	1,600,767	+9.317%
2025-06-27	180.4400	181.4800	179.6700	180.5300	+0.395%	1,601,306	+9.577%
2025-06-26	178.6900	180.8300	178.2600	179.8200	+1.022%	1,074,981	+10.010%
2025-06-25	179.0500	179.1199	176.8900	178.0000	-0.692%	1,115,916	+11.135%
2025-06-24	177.2800	179.4000	176.6600	179.2400	+1.106%	1,523,752	+10.366%
2025-06-23	176.1800	177.4800	174.4700	177.2800	+0.334%	1,461,261	+11.586%
2025-06-20	179.5900	179.8200	176.2300	176.6900	-0.602%	2,794,326	+11.959%
2025-06-18	175.5100	178.9000	175.3650	177.7600	+1.259%	1,332,693	+11.285%
2025-06-17	177.8300	178.1400	175.0700	175.5500	-1.724%	967,914	+12.686%
2025-06-16	178.7100	179.1800	177.5200	178.6300	+0.944%	1,450,071	+10.743%
2025-06-13	177.7000	179.0200	176.3700	176.9600	-1.673%	1,261,501	+11.788%
2025-06-12	178.9100	180.3950	178.4300	179.9700	-0.514%	1,042,237	+9.918%
2025-06-11	179.6800	181.7300	178.6900	180.9000	+0.573%	1,843,721	+9.353%
2025-06-10	178.8100	180.0400	178.0700	179.8700	+0.689%	1,154,923	+9.979%
2025-06-09	178.7500	179.5500	178.0600	178.6400	+0.163%	877,214	+10.737%
2025-06-06	178.6000	179.3500	177.8900	178.3500	+0.803%	1,041,040	+10.917%
2025-06-05	178.1000	178.5900	175.9800	176.9300	-0.158%	1,112,268	+11.807%
2025-06-04	178.6000	178.6000	176.8400	177.2100	-0.281%	1,106,005	+11.630%
2025-06-03	176.2200	177.8900	175.6100	177.7100	+0.788%	2,114,844	+11.316%
2025-06-02	177.8400	177.8400	174.8800	176.3200	-1.354%	1,220,814	+12.194%
2025-05-30	180.0400	180.4350	177.8700	178.7400	-0.722%	2,078,721	+10.675%
2025-05-29	179.7500	180.5600	178.6000	180.0400	+0.598%	1,269,931	+9.876%
2025-05-28	181.3200	181.6540	178.5300	178.9700	-1.018%	941,783	+10.532%
2025-05-27	179.7100	180.9700	178.0000	180.8100	+1.785%	1,178,407	+9.408%
2025-05-23	176.1300	178.5100	175.3800	177.6400	-0.504%	1,108,463	+11.360%
2025-05-22	177.0000	179.7650	175.8500	178.5400	+0.484%	788,888	+10.799%
2025-05-21	179.4300	180.0000	177.2500	177.6800	-1.726%	1,270,590	+11.335%
2025-05-20	180.4600	181.3850	180.3100	180.8000	-0.594%	832,785	+9.414%
2025-05-19	180.9300	182.4400	180.9300	181.8800	-0.476%	949,446	+8.764%
2025-05-16	180.8600	182.8800	180.1491	182.7500	+1.409%	1,167,568	+8.246%
2025-05-15	179.2200	180.7500	178.7900	180.2100	+0.474%	1,335,237	+9.772%
2025-05-14	180.1700	180.3950	178.7150	179.3600	-0.632%	1,254,789	+10.292%
2025-05-13	179.9800	182.3300	179.9800	180.5000	+0.624%	1,582,678	+9.596%
2025-05-12	177.5800	180.5100	176.5150	179.3800	+4.443%	2,214,411	+10.280%
2025-05-09	172.2000	173.2200	170.9450	171.7500	+0.105%	1,257,909	+15.179%
2025-05-08	170.6600	173.7200	170.4650	171.5700	+1.096%	1,144,953	+15.300%
2025-05-07	169.1900	170.4450	168.4850	169.7100	+1.108%	840,909	+16.564%
2025-05-06	168.9500	170.1200	167.7500	167.8500	-1.421%	777,638	+17.855%
2025-05-05	169.1200	171.0950	168.9950	170.2700	+0.118%	1,476,404	+16.180%
2025-05-02	169.8400	170.7400	169.2600	170.0700	+1.680%	1,160,346	+16.317%
2025-05-01	167.9200	169.6600	163.2000	167.2600	-1.368%	1,861,664	+18.271%
2025-04-30	166.7300	169.7800	164.8500	169.5800	+1.061%	1,654,601	+16.653%
2025-04-29	166.1800	168.8900	165.7400	167.8000	+0.908%	948,503	+17.890%
2025-04-28	166.9900	168.4500	165.0700	166.2900	-0.240%	955,058	+18.961%
2025-04-25	166.8900	168.0000	165.7150	166.6900	-0.329%	711,153	+18.675%
2025-04-24	162.2000	167.6950	162.1900	167.2400	+3.114%	1,253,441	+18.285%
2025-04-23	164.0600	165.2500	161.5000	162.1900	+1.591%	1,755,378	+21.968%
2025-04-22	155.5500	159.8400	155.5500	159.6500	+2.834%	1,659,235	+23.909%
2025-04-21	156.0000	156.3300	153.7300	155.2500	-1.622%	1,075,923	+27.420%
2025-04-17	159.6000	160.5300	157.4160	157.8100	-0.448%	1,698,888	+25.353%
2025-04-16	158.3100	160.9900	157.4250	158.5200	-1.055%	1,070,063	+24.792%
2025-04-15	161.5200	162.7700	159.8500	160.2100	-0.713%	758,163	+23.475%
2025-04-14	160.9600	162.7300	159.5900	161.3600	+1.516%	1,133,537	+22.595%
2025-04-11	156.4300	159.4100	153.5300	158.9500	+0.972%	2,007,471	+24.454%
2025-04-10	157.7900	159.4650	153.4700	157.4200	-2.224%	1,688,888	+25.664%
2025-04-09	149.6600	162.3700	148.3000	161.0000	+6.334%	3,042,853	+22.870%
2025-04-08	157.2600	157.5900	148.7200	151.4100	-1.252%	2,260,018	+30.652%
2025-04-07	149.4500	156.6300	145.0200	153.3300	+0.439%	3,049,654	+29.016%
2025-04-04	156.4100	156.9850	151.1400	152.6600	-5.468%	2,753,044	+29.582%
2025-04-03	166.9100	167.5150	161.0205	161.4900	-6.502%	1,872,974	+22.497%
2025-04-02	168.8700	173.0200	168.7600	172.7200	+0.483%	2,488,208	+14.532%
2025-04-01	171.7400	173.0800	170.1724	171.8900	-0.145%	903,222	+15.085%
2025-03-31	169.0000	172.3400	166.9500	172.1400	+1.027%	1,498,832	+14.918%
2025-03-28	174.8900	175.7700	170.0200	170.3900	-2.945%	1,101,504	+16.098%
2025-03-27	176.8000	177.4950	174.6700	175.5600	-0.757%	1,586,486	+12.679%
2025-03-26	178.8500	180.3350	175.9700	176.9000	-1.558%	907,415	+11.826%
2025-03-25	179.4900	180.0400	177.9400	179.7000	+0.492%	1,146,157	+10.083%
2025-03-24	176.5700	179.2000	176.4800	178.8200	+2.464%	1,421,251	+10.625%
2025-03-21	174.4400	175.6500	172.6750	174.5200	-0.801%	1,364,522	+13.351%
2025-03-20	175.6800	177.4000	175.0000	175.9300	-0.644%	830,873	+12.442%
2025-03-19	176.3600	177.9750	175.3550	177.0700	+0.562%	969,828	+11.719%
2025-03-18	177.7900	178.6100	175.6200	176.0800	-1.428%	863,193	+12.347%
2025-03-17	175.3600	179.8850	175.3600	178.6300	+1.414%	648,744	+10.743%
2025-03-14	175.4100	176.4400	173.1800	176.1400	+1.868%	1,303,802	+12.308%
2025-03-13	176.6000	176.9550	172.4200	172.9100	-2.426%	1,662,997	+14.406%
2025-03-12	180.9100	181.6500	176.6200	177.2100	-0.923%	911,473	+11.630%
2025-03-11	179.6900	179.8850	176.6800	178.8600	-0.284%	1,174,245	+10.600%
2025-03-10	181.1600	183.3900	178.5800	179.3700	-2.511%	1,778,957	+10.286%
2025-03-07	182.9900	184.5000	180.9700	183.9900	-0.081%	1,585,925	+7.517%
2025-03-06	183.7600	184.8400	181.1800	184.1400	-0.486%	1,397,375	+7.429%
2025-03-05	183.8100	185.7500	183.0200	185.0400	+0.933%	1,594,155	+6.907%
2025-03-04	184.1100	184.9300	181.7500	183.3300	-1.726%	1,532,429	+7.904%
2025-03-03	190.1700	191.8300	185.6000	186.5500	-1.453%	1,082,889	+6.041%
2025-02-28	188.0300	190.0300	185.9100	189.3000	+1.052%	2,030,330	+4.501%
2025-02-27	188.7000	190.2500	186.9400	187.3300	-0.452%	837,250	+5.600%
2025-02-26	187.8500	190.1700	187.2200	188.1800	+0.658%	1,140,101	+5.123%
2025-02-25	185.3800	187.8900	184.7700	186.9500	+0.630%	1,458,639	+5.814%
2025-02-24	186.1100	187.8200	184.5100	185.7800	-0.220%	1,061,997	+6.481%
2025-02-21	188.4000	189.1900	184.4550	186.1900	-1.372%	1,143,689	+6.246%
2025-02-20	188.8600	189.2900	187.5100	188.7800	-0.042%	997,657	+4.789%
2025-02-19	183.8000	188.9000	183.1600	188.8600	+2.441%	1,083,271	+4.744%
2025-02-18	184.4600	185.3600	182.9701	184.3600	+0.447%	1,071,475	+7.301%
2025-02-14	184.1100	185.0000	182.6900	183.5400	-0.483%	993,115	+7.780%
2025-02-13	185.5800	186.2200	183.7400	184.4300	-0.577%	829,827	+7.260%
2025-02-12	182.9300	186.1500	181.9800	185.5000	+0.097%	1,356,682	+6.642%
2025-02-11	185.2500	186.1300	182.9200	185.3200	-0.350%	1,114,628	+6.745%
2025-02-10	185.6100	186.5300	182.9600	185.9700	+0.791%	1,198,019	+6.372%
2025-02-07	184.9400	186.4000	182.9000	184.5100	+0.880%	1,611,393	+7.214%
2025-02-06	180.8100	182.9600	180.2300	182.9000	+1.481%	1,208,206	+8.157%
2025-02-05	182.3000	182.4500	178.6900	180.2300	-0.150%	2,078,156	+9.760%
2025-02-04	176.0000	183.6800	175.6350	180.5000	-1.971%	2,635,796	+9.596%
2025-02-03	180.6100	184.9700	180.0700	184.1300	-0.233%	1,665,967	+7.435%
2025-01-31	186.0700	186.9000	184.5600	184.5600	-0.774%	1,076,389	+7.185%
2025-01-30	183.4600	186.9400	182.9450	186.0000	+1.907%	1,084,564	+6.355%
2025-01-29	183.3700	184.4100	182.1000	182.5200	-0.202%	743,505	+8.383%
2025-01-28	183.9300	184.4900	181.6900	182.8900	-1.114%	1,003,138	+8.163%
2025-01-27	186.1200	187.9800	183.9200	184.9500	-1.612%	1,141,848	+6.959%
2025-01-24	190.2000	190.7100	187.4900	187.9800	-1.287%	1,295,649	+5.235%
2025-01-23	189.0800	191.1800	187.8000	190.4300	+0.917%	1,443,024	+3.881%
2025-01-22	186.1900	189.0000	185.0000	188.7000	+2.166%	1,765,549	+4.833%
2025-01-21	182.2100	185.0900	180.8400	184.7000	+2.197%	2,674,653	+7.103%
2025-01-17	184.5000	184.5000	180.0750	180.7300	-0.072%	2,576,532	+9.456%
2025-01-16	182.0000	182.9300	180.2100	180.8600	+0.444%	1,671,414	+9.377%
2025-01-15	181.8400	181.8400	179.1700	180.0600	+0.508%	647,342	+9.863%
2025-01-14	177.9000	180.4700	177.0200	179.1500	+1.501%	716,018	+10.421%
2025-01-13	174.4900	176.7100	174.1100	176.5000	+0.199%	969,392	+12.079%
2025-01-10	176.2400	177.7100	175.3600	176.1500	-1.289%	1,390,589	+12.302%
2025-01-08	177.3600	178.5700	176.2600	178.4500	-0.134%	586,397	+10.855%
2025-01-07	179.7600	180.6200	177.9650	178.6900	-0.412%	458,262	+10.706%
2025-01-06	180.5000	181.6700	178.8200	179.4300	-0.078%	1,658,448	+10.249%
2025-01-03	178.5200	180.1700	177.5700	179.5700	+0.695%	452,344	+10.163%
2025-01-02	181.9600	181.9600	177.9100	178.3300	-1.071%	596,185	+10.929%
2024-12-31	180.8200	181.6950	179.8500	180.2600	-0.266%	549,732	+9.741%
2024-12-30	180.8000	181.5050	179.2600	180.7400	-0.937%	575,045	+9.450%
2024-12-27	182.4800	183.8400	181.4400	182.4500	-0.691%	503,444	+8.424%
2024-12-26	183.5100	184.3250	182.8028	183.7200	-0.179%	570,616	+7.675%
2024-12-24	181.7700	184.0500	181.1500	184.0500	+1.087%	346,367	+7.482%
2024-12-23	182.5800	183.1300	181.7700	182.0700	-0.704%	861,291	+8.651%
2024-12-20	182.1200	184.4450	181.3900	183.3600	+0.686%	1,913,436	+7.886%
2024-12-19	182.3600	183.0500	181.0400	182.1100	+0.747%	1,226,782	+8.627%
2024-12-18	187.2800	187.7600	180.6300	180.7600	-3.187%	915,381	+9.438%
2024-12-17	189.7800	190.4400	186.3200	186.7100	-1.410%	910,358	+5.950%
2024-12-16	190.4600	191.0600	189.0700	189.3800	+1.067%	1,037,237	+4.457%
2024-12-13	188.8000	189.6000	187.2000	187.3800	-0.568%	787,858	+5.572%
2024-12-12	189.0200	189.9200	188.2500	188.4500	-0.111%	693,409	+4.972%
2024-12-11	190.4200	190.9700	188.2450	188.6600	+0.032%	628,841	+4.855%
2024-12-10	190.0100	190.8300	187.6300	188.6000	-0.679%	1,011,737	+4.889%
2024-12-09	191.4000	192.6100	189.5100	189.8900	-0.861%	837,476	+4.176%
2024-12-06	193.7200	195.3800	191.1400	191.5400	-1.248%	971,373	+3.279%
2024-12-05	195.0000	196.1500	193.7300	193.9600	-0.533%	1,363,430	+1.990%
2024-12-04	193.9600	195.5050	193.4400	195.0000	+0.345%	848,451	+1.446%
2024-12-03	195.4500	195.9000	193.3200	194.3300	-0.629%	1,528,445	+1.796%
2024-12-02	195.4500	196.4000	194.3700	195.5600	+0.607%	939,759	+1.156%
2024-11-29	195.4500	196.0200	194.3800	194.3800	-0.369%	1,044,082	+1.770%
2024-11-27	197.2800	197.3750	195.0600	195.1000	-0.975%	727,056	+1.394%
2024-11-26	197.1500	197.1500	195.1900	197.0200	-0.051%	1,252,674	+0.406%
2024-11-25	198.0000	198.3300	196.2550	197.1200	-0.132%	1,401,091	+0.355%
2024-11-22	195.9500	197.8300	194.5800	197.3800	+0.828%	1,025,338	+0.223%
2024-11-21	194.4400	195.9699	193.0100	195.7600	+1.257%	1,063,974	+1.052%
2024-11-20	194.0600	194.0600	191.3000	193.3300	-0.067%	961,975	+2.322%
2024-11-19	191.1000	193.5000	191.0000	193.4600	+0.114%	1,166,349	+2.254%
2024-11-18	193.2850	193.3200	192.1200	193.2400	+0.073%	752,219	+2.370%
2024-11-15	193.3000	194.6400	192.4600	193.1000	-0.335%	2,031,127	+2.444%
2024-11-14	193.9100	195.4300	192.0100	193.7500	-0.855%	1,094,440	+2.101%
2024-11-13	193.5600	196.7000	192.4100	195.4200	+0.732%	1,386,407	+1.228%
2024-11-12	192.0400	194.2700	190.6800	194.0000	+1.268%	1,567,137	+1.969%
2024-11-11	192.0100	193.0400	190.3600	191.5700	+0.340%	940,084	+3.263%
2024-11-08	189.1300	191.4450	188.7600	190.9200	+1.043%	781,016	+3.614%
2024-11-07	190.4900	191.1800	188.7500	188.9500	-0.720%	798,775	+4.694%
2024-11-06	188.6900	192.1950	187.4650	190.3200	+4.560%	2,333,427	+3.941%
2024-11-05	179.7700	182.2800	179.5800	182.0200	+1.167%	1,204,003	+8.680%
2024-11-04	179.6800	181.0100	178.6100	179.9200	+0.835%	934,731	+9.949%
2024-11-01	182.6100	183.4800	177.9600	178.4300	-2.678%	1,906,152	+10.867%
2024-10-31	179.6200	184.1725	178.7000	183.3400	+8.543%	2,490,543	+7.898%
2024-10-30	167.1100	168.9600	166.6500	168.9100	+0.848%	1,502,537	+17.116%
2024-10-29	167.3800	168.3150	165.7400	167.4900	-0.333%	878,781	+18.109%
2024-10-28	168.4600	169.0300	167.7700	168.0500	+0.653%	733,897	+17.715%
2024-10-25	167.8300	168.1900	166.5050	166.9600	+0.228%	581,706	+18.483%
2024-10-24	166.8100	167.5900	165.4190	166.5800	-0.054%	1,070,777	+18.754%
2024-10-23	167.5700	168.6400	165.8900	166.6700	-1.016%	745,054	+18.690%
2024-10-22	168.4200	168.8700	167.0900	168.3800	-0.579%	647,545	+17.484%
2024-10-21	169.9400	170.6400	168.7550	169.3600	-0.024%	834,039	+16.804%
2024-10-18	170.2100	170.7300	168.8000	169.4000	-0.165%	691,899	+16.777%
2024-10-17	170.6400	170.9200	168.6300	169.6800	-0.018%	1,210,718	+16.584%
2024-10-16	169.3800	170.3800	168.8000	169.7100	+0.195%	1,492,872	+16.564%
2024-10-15	171.9600	173.1200	169.0400	169.3800	-1.276%	1,140,659	+16.791%
2024-10-14	170.7500	171.7100	170.2150	171.5700	+0.693%	1,808,272	+15.300%
2024-10-11	169.0400	171.5800	169.0400	170.3900	+0.882%	1,110,530	+16.098%
2024-10-10	167.6300	169.1500	166.9500	168.9000	+0.047%	769,011	+17.123%
2024-10-09	167.6900	169.0800	167.3000	168.8200	+1.138%	861,147	+17.178%
2024-10-08	167.1400	167.7700	166.2600	166.9200	+0.228%	1,090,341	+18.512%
2024-10-07	166.2400	167.7100	165.3900	166.5400	-2.099%	1,696,909	+18.782%
2024-10-04	170.8100	170.9250	168.7700	170.1100	+0.597%	699,464	+16.289%
2024-10-03	167.5900	169.2400	166.1700	169.1000	+0.535%	2,104,705	+16.984%
2024-10-02	168.4600	169.3800	167.2850	168.2000	-0.532%	2,604,789	+17.610%
2024-10-01	171.9300	172.2700	168.9800	169.1000	-1.520%	1,656,363	+16.984%
2024-09-30	171.7000	172.3000	169.5000	171.7100	-0.209%	969,839	+15.206%
2024-09-27	172.5600	173.8700	171.3100	172.0700	+0.058%	1,156,630	+14.965%
2024-09-26	173.0000	173.5000	170.7800	171.9700	+0.420%	1,653,424	+15.032%
2024-09-25	171.7300	172.7600	170.9200	171.2500	+0.416%	1,609,317	+15.515%
2024-09-24	171.6900	171.6900	169.8200	170.5400	-0.321%	1,326,661	+15.996%
2024-09-23	171.5100	172.7500	170.4700	171.0900	-0.006%	595,962	+15.623%
2024-09-20	171.2700	171.3900	170.0200	171.1000	-0.668%	1,140,713	+15.617%
2024-09-19	172.7000	172.7000	169.9300	172.2500	+1.664%	800,264	+14.845%
2024-09-18	169.5000	171.5500	168.0900	169.4300	+0.510%	1,099,288	+16.756%
2024-09-17	168.9100	170.8800	168.2700	168.5700	+0.131%	835,286	+17.352%
2024-09-16	168.6400	169.5400	167.4100	168.3500	+0.501%	650,271	+17.505%
2024-09-13	167.6400	169.0800	167.1000	167.5100	+0.372%	905,177	+18.094%
2024-09-12	165.1900	167.8400	163.8925	166.8900	+0.986%	1,047,582	+18.533%
2024-09-11	164.8300	165.5200	162.2500	165.2600	+0.194%	1,472,784	+19.702%
2024-09-10	165.2500	165.2500	163.3300	164.9400	+0.390%	763,862	+19.935%
2024-09-09	165.1900	165.5000	163.5000	164.3000	+0.403%	1,294,547	+20.402%
2024-09-06	165.4300	166.9900	163.2200	163.6400	-0.914%	801,067	+20.887%
2024-09-05	166.8800	167.7200	164.4650	165.1500	-1.397%	956,118	+19.782%
2024-09-04	166.2100	168.2000	165.2600	167.4900	+0.486%	1,065,804	+18.109%
2024-09-03	170.2600	171.1100	165.9700	166.6800	-2.555%	1,130,735	+18.683%
2024-08-30	169.9700	171.3700	168.9000	171.0500	+0.986%	1,177,891	+15.650%
2024-08-29	169.7700	170.8700	168.7300	169.3800	+0.469%	839,102	+16.791%
2024-08-28	169.0000	170.8600	167.5000	168.5900	+0.363%	793,264	+17.338%
2024-08-27	168.0700	168.4650	167.1900	167.9800	-0.202%	647,433	+17.764%
2024-08-26	168.1800	169.5800	166.8500	168.3200	+0.556%	629,155	+17.526%
2024-08-23	165.9200	167.9100	165.5100	167.3900	+1.313%	817,589	+18.179%
2024-08-22	165.9500	167.3700	164.9600	165.2200	-0.404%	1,042,799	+19.731%
2024-08-21	164.8900	166.8200	164.6500	165.8900	+0.625%	755,044	+19.248%
2024-08-20	164.8400	165.8600	164.3900	164.8600	+0.115%	1,011,830	+19.993%
2024-08-19	162.9500	164.8100	162.7200	164.6700	+1.217%	880,491	+20.131%
2024-08-16	162.5000	163.5400	161.7400	162.6900	-0.282%	1,016,049	+21.593%
2024-08-15	163.8300	166.3200	162.4600	163.1500	+1.034%	857,823	+21.250%
2024-08-14	161.1600	162.9600	160.7700	161.4800	+0.105%	831,000	+22.504%
2024-08-13	160.6300	162.1800	158.8700	161.3100	+0.342%	1,259,436	+22.633%
2024-08-12	160.7800	162.5700	159.9400	160.7600	+0.777%	2,136,208	+23.053%
2024-08-09	158.8200	160.8900	156.9800	159.5200	+0.422%	1,782,176	+24.010%
2024-08-08	157.7000	159.3200	156.0900	158.8500	+1.288%	1,627,872	+24.533%
2024-08-07	158.3000	160.2500	156.2400	156.8300	-0.096%	2,240,204	+26.137%
2024-08-06	155.2100	159.6100	155.1200	156.9800	+1.480%	1,797,080	+26.016%
2024-08-05	150.5000	156.6500	149.0300	154.6900	+1.277%	3,096,572	+27.882%
2024-08-02	157.6500	157.6500	150.4600	152.7400	-4.016%	4,064,787	+29.514%
2024-08-01	165.0000	167.0000	156.5400	159.1300	-8.272%	4,455,639	+24.313%
2024-07-31	174.5500	175.9700	173.1200	173.4800	+0.656%	1,106,286	+14.030%
2024-07-30	172.7300	174.5700	170.9623	172.3500	+0.262%	833,499	+14.778%
2024-07-29	172.1700	173.2200	171.5600	171.9000	-0.215%	856,153	+15.079%
2024-07-26	170.6200	174.0300	169.9250	172.2700	+2.225%	843,201	+14.831%
2024-07-25	167.2900	171.6100	166.5600	168.5200	+0.940%	704,093	+17.387%
2024-07-24	171.1400	171.2250	166.8800	166.9500	-2.863%	866,188	+18.491%
2024-07-23	172.1600	173.4300	171.7100	171.8700	-0.636%	635,962	+15.099%
2024-07-22	170.8300	173.1100	169.5100	172.9700	+2.252%	764,131	+14.367%
2024-07-19	173.0200	173.0200	169.1200	169.1600	-1.497%	870,155	+16.943%
2024-07-18	174.1500	175.5200	171.5700	171.7300	-1.885%	1,008,586	+15.192%
2024-07-17	175.8000	177.3700	174.8900	175.0300	-0.557%	1,036,467	+13.021%
2024-07-16	173.0300	177.0400	172.5100	176.0100	+2.266%	1,467,632	+12.391%
2024-07-15	169.6000	172.9700	169.1200	172.1100	+1.528%	1,231,175	+14.938%
2024-07-12	170.6300	172.1300	169.0600	169.5200	+0.118%	845,161	+16.694%
2024-07-11	166.4700	170.7700	166.0700	169.3200	+2.080%	1,065,502	+16.832%
2024-07-10	164.1400	166.1800	163.9300	165.8700	+1.060%	826,216	+19.262%
2024-07-09	165.0100	165.6100	163.8900	164.1300	-0.225%	1,475,303	+20.526%
2024-07-08	166.5500	167.4900	164.3900	164.5000	-0.694%	1,843,995	+20.255%
2024-07-05	166.4000	166.8300	164.4000	165.6500	-0.391%	761,043	+19.420%
2024-07-03	166.6200	167.5000	166.1100	166.3000	+0.120%	526,327	+18.954%
2024-07-02	165.3600	166.5100	164.7200	166.1000	+0.320%	691,134	+19.097%
2024-07-01	168.0600	168.0900	165.2000	165.5700	-0.684%	869,183	+19.478%
2024-06-28	166.8100	167.8800	165.6800	166.7100	+0.144%	1,689,176	+18.661%
2024-06-27	166.5700	167.9500	165.9000	166.4700	-0.066%	1,155,617	+18.832%
2024-06-26	168.0000	168.0000	166.4100	166.5800	-1.268%	726,362	+18.754%
2024-06-25	170.9600	171.2300	167.6900	168.7200	-1.598%	644,541	+17.248%
2024-06-24	169.5700	172.0000	168.7900	171.4600	+1.654%	1,046,413	+15.374%
2024-06-21	169.0800	169.7425	166.3500	168.6700	+0.089%	1,535,687	+17.282%
2024-06-20	170.4400	170.7500	168.3000	168.5200	-1.393%	1,197,937	+17.387%
2024-06-18	168.3500	171.0900	167.5800	170.9000	+1.412%	1,623,845	+15.752%
2024-06-17	166.2400	169.0300	165.7900	168.5200	+0.898%	1,468,863	+17.387%
2024-06-14	171.8200	172.0450	164.5400	167.0200	-3.967%	1,829,753	+18.441%
2024-06-13	174.2700	174.8600	172.5300	173.9200	+0.121%	794,276	+13.742%
2024-06-12	174.2100	176.0600	173.1800	173.7100	+0.684%	1,149,719	+13.879%
2024-06-11	172.2500	172.6300	171.3200	172.5300	-0.272%	1,276,092	+14.658%
2024-06-10	169.7800	173.4200	169.7800	173.0000	+1.765%	1,634,765	+14.347%

document.getElementById("r32GR3").onerror = function(){this.style.display='none';}; .dark-mode .JztRmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JztRmM{ color: #333333; background-color: white; border: 2px solid #333333; }AMEAmetek, Inc.stock NYSE

AME
Ametek, Inc.
stock NYSE