Dark

AME
Ametek, Inc.
stock NYSE

At Close

May 11, 2026 3:59:57 PM EDT

232.03USD-0.159%(-0.37)854,469

208.93Bid 255.35Ask 46.42Spread

Pre-market

0.00USD-100.000%(-232.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	233.0300	234.120000	231.1600	232.0300	-0.159%	854,469	0.000%
2026-05-08	236.8500	238.490000	231.7100	232.4000	-0.993%	1,267,648	-0.159%
2026-05-07	239.8700	240.390000	233.8600	234.7300	-2.755%	1,136,605	-1.150%
2026-05-06	239.0000	243.180000	236.3700	241.3800	+2.916%	1,842,739	-3.874%
2026-05-05	233.0800	237.000000	231.9650	234.5400	+1.784%	1,350,847	-1.070%
2026-05-04	229.8500	232.220000	228.6600	230.4300	-0.022%	1,001,257	+0.694%
2026-05-01	235.8000	235.800000	229.0600	230.4800	-2.132%	1,989,306	+0.673%
2026-04-30	242.0000	242.000000	232.0000	235.5000	+3.348%	3,362,262	-1.473%
2026-04-29	229.6800	231.050000	226.3900	227.8700	-0.472%	1,806,963	+1.826%
2026-04-28	232.8200	235.250000	224.0101	228.9500	-1.726%	1,671,577	+1.345%
2026-04-27	233.2400	234.500000	230.9000	232.9700	+0.009%	844,010	-0.403%
2026-04-24	234.2700	234.340000	231.9000	232.9500	-0.872%	904,839	-0.395%
2026-04-23	231.9800	236.340000	231.9430	235.0000	+1.970%	872,164	-1.264%
2026-04-22	235.6700	235.960000	230.1000	230.4600	-1.319%	829,807	+0.681%
2026-04-21	236.3300	237.565000	232.9700	233.5400	-1.385%	644,588	-0.647%
2026-04-20	235.9100	237.610000	235.4000	236.8200	+0.237%	625,948	-2.023%
2026-04-17	232.7100	238.400000	231.2000	236.2600	+2.615%	1,181,905	-1.790%
2026-04-16	229.3600	232.200000	227.9500	230.2400	+0.061%	866,465	+0.777%
2026-04-15	233.2500	234.400000	228.0200	230.1000	-1.818%	1,001,871	+0.839%
2026-04-14	234.3300	236.000000	231.8600	234.3600	-0.047%	1,003,823	-0.994%
2026-04-13	234.5100	235.000000	231.4350	234.4700	-0.187%	963,577	-1.041%
2026-04-10	233.6600	236.180000	232.2500	234.9100	+0.608%	966,415	-1.226%
2026-04-09	229.1100	234.330000	228.6700	233.4900	+1.302%	1,167,611	-0.625%
2026-04-08	225.1000	231.900000	224.2100	230.4900	+5.851%	1,576,701	+0.668%
2026-04-07	217.2400	219.260000	215.2700	217.7500	-0.307%	1,185,729	+6.558%
2026-04-06	218.3800	218.490000	216.1800	218.4200	+0.060%	602,148	+6.231%
2026-04-02	213.3100	219.490000	212.4701	218.2900	-0.156%	776,484	+6.294%
2026-04-01	216.8900	221.080000	216.0000	218.6300	+1.992%	1,184,866	+6.129%
2026-03-31	211.5800	215.900000	209.5900	214.3600	+2.875%	1,219,475	+8.243%
2026-03-30	211.5900	211.910000	207.3200	208.3700	-0.416%	1,032,664	+11.355%
2026-03-27	210.9200	212.260000	208.7500	209.2400	-1.055%	833,484	+10.892%
2026-03-26	212.6600	215.770000	210.8250	211.4700	-1.793%	1,179,869	+9.722%
2026-03-25	219.3600	220.710000	215.1000	215.3300	-0.760%	1,280,975	+7.756%
2026-03-24	210.1800	217.680000	209.5900	216.9800	+1.959%	883,733	+6.936%
2026-03-23	214.7000	216.961171	212.5600	212.8100	+1.643%	1,357,997	+9.032%
2026-03-20	212.2500	213.810000	208.2600	209.3700	-1.007%	2,249,053	+10.823%
2026-03-19	210.6200	212.910000	209.3250	211.5000	-0.597%	1,755,888	+9.707%
2026-03-18	214.9900	215.560000	212.0000	212.7700	-1.294%	1,172,123	+9.052%
2026-03-17	215.6400	216.690000	211.4100	215.5600	+0.489%	1,220,577	+7.641%
2026-03-16	216.6100	217.020000	213.4900	214.5100	+0.009%	1,695,236	+8.167%
2026-03-13	217.2900	218.155000	213.5000	214.4900	-0.501%	1,178,069	+8.178%
2026-03-12	223.7300	224.300000	215.2300	215.5700	-3.892%	1,738,563	+7.636%
2026-03-11	225.0700	226.850000	222.6100	224.3000	-0.884%	1,321,064	+3.446%
2026-03-10	225.0400	229.010000	224.5300	226.3000	+0.546%	1,509,809	+2.532%
2026-03-09	219.9100	225.680000	217.5200	225.0700	+1.392%	1,731,335	+3.092%
2026-03-06	223.3300	225.010000	220.6800	221.9800	-2.142%	1,568,272	+4.527%
2026-03-05	231.4000	232.840000	224.6600	226.8400	-3.370%	3,562,429	+2.288%
2026-03-04	236.4400	237.090000	233.0800	234.7500	-0.213%	1,689,807	-1.159%
2026-03-03	236.9400	238.340000	231.8500	235.2500	-2.572%	2,132,731	-1.369%
2026-03-02	236.3400	242.050000	234.9600	241.4600	+0.936%	1,171,271	-3.905%
2026-02-27	235.3200	239.240000	233.8800	239.2200	+0.954%	1,571,646	-3.006%
2026-02-26	234.7300	237.030000	232.0750	236.9600	+1.691%	1,102,525	-2.081%
2026-02-25	236.1800	237.410000	232.1350	233.0200	-1.613%	995,265	-0.425%
2026-02-24	231.9300	236.880000	231.9150	236.8400	+2.329%	965,218	-2.031%
2026-02-23	233.1000	233.730000	228.8100	231.4500	-0.882%	999,646	+0.251%
2026-02-20	231.8900	234.280000	230.3200	233.5100	+0.327%	1,466,502	-0.634%
2026-02-19	233.2300	235.608000	231.9750	232.7500	-0.666%	1,128,339	-0.309%
2026-02-18	233.4100	235.510000	232.7100	234.3100	+0.420%	955,881	-0.973%
2026-02-17	228.7100	234.190000	228.5900	233.3300	+1.554%	1,035,421	-0.557%
2026-02-13	227.6800	230.960000	225.9661	229.7600	+0.468%	1,283,908	+0.988%
2026-02-12	238.1900	239.940000	228.5750	228.6900	-2.805%	1,812,397	+1.460%
2026-02-11	233.0000	237.175000	233.0000	235.2900	+0.935%	1,146,121	-1.386%
2026-02-10	234.1100	235.730000	232.7500	233.1100	-0.129%	1,090,123	-0.463%
2026-02-09	231.1700	234.460000	230.8500	233.4100	+0.647%	834,122	-0.591%
2026-02-06	232.1200	233.560000	230.0000	231.9100	+0.923%	1,169,360	+0.052%
2026-02-05	226.5900	230.760000	226.2000	229.7900	+0.860%	1,741,610	+0.975%
2026-02-04	231.5200	234.560000	225.6800	227.8300	-0.476%	2,630,007	+1.843%
2026-02-03	224.7900	233.170000	223.3800	228.9200	+0.527%	3,044,432	+1.359%
2026-02-02	223.0600	229.030000	222.4700	227.7200	+1.670%	2,252,283	+1.893%
2026-01-30	225.8700	227.790000	222.5650	223.9800	-1.165%	1,294,048	+3.594%
2026-01-29	223.9500	226.680000	223.4200	226.6200	+1.856%	1,286,239	+2.387%
2026-01-28	219.4900	224.365000	219.0800	222.4900	+0.875%	1,261,721	+4.288%
2026-01-27	218.1600	220.740000	217.4500	220.5600	+0.346%	856,149	+5.200%
2026-01-26	220.6000	221.230000	218.2600	219.8000	-0.426%	1,098,536	+5.564%
2026-01-23	223.9100	224.370000	219.6395	220.7400	-0.532%	2,177,757	+5.115%
2026-01-22	222.1400	223.790000	220.7300	221.9200	+0.681%	1,955,492	+4.556%
2026-01-21	216.3600	221.350000	215.4100	220.4200	+3.416%	1,969,569	+5.267%
2026-01-20	213.1200	215.400000	210.7800	213.1400	-1.164%	1,220,086	+8.863%
2026-01-16	214.9400	215.850000	213.0600	215.6500	+0.293%	1,318,484	+7.596%
2026-01-15	213.4100	215.360000	211.6400	215.0200	+1.847%	1,093,067	+7.911%
2026-01-14	211.4300	212.145000	209.2700	211.1200	-0.288%	916,067	+9.904%
2026-01-13	210.3200	211.792500	209.0700	211.7300	+0.939%	1,040,034	+9.588%
2026-01-12	209.9200	211.750000	208.9050	209.7600	-0.418%	1,236,021	+10.617%
2026-01-09	210.0400	211.850000	209.2850	210.6400	+0.286%	849,926	+10.155%
2026-01-08	211.1700	213.500000	209.7300	210.0400	-0.540%	1,222,921	+10.469%
2026-01-07	213.9000	214.451800	210.6600	211.1800	-1.391%	1,201,261	+9.873%
2026-01-06	210.4400	214.600000	208.9525	214.1600	+1.349%	1,159,296	+8.344%
2026-01-05	208.1700	212.640000	208.1300	211.3100	+1.038%	1,075,415	+9.805%
2026-01-02	206.0000	209.280000	205.1001	209.1400	+1.865%	879,427	+10.945%
2025-12-31	206.8100	207.870000	205.1010	205.3100	-0.831%	810,454	+13.014%
2025-12-30	208.0000	208.900000	206.9100	207.0300	-0.795%	728,770	+12.076%
2025-12-29	208.3100	208.980000	207.4100	208.6900	+0.115%	1,081,004	+11.184%
2025-12-26	207.9200	208.490000	207.3600	208.4500	+0.082%	497,963	+11.312%
2025-12-24	209.0300	209.330000	207.9851	208.2800	-0.134%	425,104	+11.403%
2025-12-23	208.0000	210.140000	207.0000	208.5600	+1.130%	1,421,211	+11.253%
2025-12-22	203.6100	206.365000	203.0250	206.2300	+1.446%	1,212,060	+12.510%
2025-12-19	203.1700	203.570000	201.7500	203.2900	+0.659%	3,791,452	+14.137%
2025-12-18	201.3500	202.820000	199.9900	201.9600	+1.031%	1,799,513	+14.889%
2025-12-17	200.4800	202.200000	199.0690	199.9000	-0.932%	1,783,239	+16.073%
2025-12-16	202.8000	203.780000	200.8300	201.7800	-0.694%	1,533,642	+14.992%
2025-12-15	201.7100	203.390000	201.3000	203.1900	+0.719%	1,611,340	+14.194%
2025-12-12	204.2200	204.425000	200.6200	201.7400	-1.030%	1,489,913	+15.014%
2025-12-11	200.6200	204.239900	199.8650	203.8400	+1.585%	1,994,998	+13.829%
2025-12-10	196.5100	201.800000	196.0800	200.6600	+2.393%	1,645,573	+15.633%
2025-12-09	199.4250	199.425000	195.8200	195.9700	-1.651%	1,005,981	+18.401%
2025-12-08	199.2900	201.090000	198.6472	199.2600	-0.270%	1,072,968	+16.446%
2025-12-05	199.0400	201.389900	198.3200	199.8000	+0.291%	1,562,450	+16.131%
2025-12-04	199.1300	200.880000	198.3400	199.2200	0.000%	1,029,711	+16.469%
2025-12-03	196.8600	199.360000	195.6800	199.2200	+0.978%	960,608	+16.469%
2025-12-02	196.1800	198.270000	195.2950	197.2900	+0.859%	1,266,484	+17.609%
2025-12-01	196.4600	198.265000	195.5700	195.6100	-1.152%	1,319,362	+18.619%
2025-11-28	196.4200	198.530000	196.1000	197.8900	+0.820%	905,207	+17.252%
2025-11-26	196.9500	197.895000	196.2500	196.2800	-0.477%	1,677,940	+18.214%
2025-11-25	196.5600	198.110000	194.5000	197.2200	+1.024%	1,219,835	+17.650%
2025-11-24	194.7400	195.990000	194.0100	195.2200	+0.103%	2,272,560	+18.856%
2025-11-21	190.4100	196.000000	190.2500	195.0200	+2.631%	1,605,814	+18.978%
2025-11-20	193.8900	194.910000	189.0600	190.0200	-0.809%	1,619,840	+22.108%
2025-11-19	189.6200	192.440000	188.4700	191.5700	+0.879%	1,420,147	+21.120%
2025-11-18	191.0100	191.480000	188.8200	189.9000	-0.675%	1,619,719	+22.185%
2025-11-17	193.8900	195.650000	190.6850	191.1900	-1.122%	1,656,520	+21.361%
2025-11-14	193.0000	194.760000	192.1500	193.3600	-0.407%	1,731,110	+19.999%
2025-11-13	196.4200	197.280000	193.4700	194.1500	-1.342%	1,524,888	+19.511%
2025-11-12	198.4000	200.710000	196.6300	196.7900	-0.430%	1,482,413	+17.907%
2025-11-11	197.6600	198.150000	194.4500	197.6400	-0.187%	1,079,218	+17.400%
2025-11-10	196.7000	198.600000	195.0000	198.0100	+0.876%	1,306,855	+17.181%
2025-11-07	196.6800	197.010000	193.9750	196.2900	-0.487%	1,417,447	+18.208%
2025-11-06	197.6700	198.730000	195.8100	197.2500	-0.409%	1,084,948	+17.632%
2025-11-05	198.0200	199.810000	197.0100	198.0600	0.000%	1,147,025	+17.151%
2025-11-04	196.9900	198.465000	196.4000	198.0600	-0.327%	939,466	+17.151%
2025-11-03	201.6600	202.430000	197.0600	198.7100	-1.682%	1,551,875	+16.768%
2025-10-31	198.7700	204.150000	197.7700	202.1100	+1.911%	2,816,623	+14.804%
2025-10-30	196.1700	200.420000	192.2700	198.3200	+7.671%	3,522,872	+16.998%
2025-10-29	185.0600	187.140000	182.8700	184.1900	-0.492%	2,201,834	+25.973%
2025-10-28	186.7300	186.995000	184.0600	185.1000	-0.884%	1,595,680	+25.354%
2025-10-27	187.3800	188.459900	185.8150	186.7500	-0.208%	1,106,757	+24.246%
2025-10-24	189.9500	189.950000	186.3750	187.1400	-1.089%	1,386,507	+23.987%
2025-10-23	185.6000	189.765000	185.3100	189.2000	+2.303%	1,066,846	+22.637%
2025-10-22	188.8400	189.260000	184.8900	184.9400	-1.784%	781,211	+25.462%
2025-10-21	187.0000	189.340000	186.6600	188.3000	+0.486%	691,288	+23.224%
2025-10-20	186.9700	188.000000	186.0000	187.3900	+1.035%	767,473	+23.822%
2025-10-17	184.1500	186.090000	183.0700	185.4700	+0.531%	1,079,708	+25.104%
2025-10-16	186.4400	186.820000	183.6500	184.4900	-0.694%	781,684	+25.768%
2025-10-15	187.5100	188.170000	183.5700	185.7800	0.000%	1,181,415	+24.895%
2025-10-14	180.6900	186.730000	180.1600	185.7800	+1.942%	1,439,082	+24.895%
2025-10-13	180.1400	183.060000	179.7850	182.2400	+1.651%	900,773	+27.321%
2025-10-10	184.0400	185.730000	179.2350	179.2800	-2.198%	961,601	+29.423%
2025-10-09	183.9000	184.860000	181.7800	183.3100	+0.066%	1,051,543	+26.578%
2025-10-08	182.6000	183.330000	180.5000	183.1900	+0.976%	1,359,079	+26.661%
2025-10-07	183.9800	183.980000	181.2500	181.4200	-0.858%	1,283,216	+27.897%
2025-10-06	187.0000	187.090000	182.4200	182.9900	-0.414%	1,360,121	+26.799%
2025-10-03	186.3600	186.820000	183.5550	183.7500	-1.279%	1,874,774	+26.275%
2025-10-02	187.5400	188.790000	185.4600	186.1300	-0.699%	1,050,771	+24.660%
2025-10-01	186.8800	189.070000	186.7400	187.4400	-0.298%	849,312	+23.789%
2025-09-30	186.7800	189.010000	186.6100	188.0000	+0.605%	1,836,065	+23.420%
2025-09-29	187.7300	189.180000	186.0950	186.8700	+0.263%	1,299,906	+24.167%
2025-09-26	184.9600	186.750000	184.1600	186.3800	+1.079%	782,980	+24.493%
2025-09-25	185.1700	185.870000	183.6800	184.3900	-0.956%	1,112,783	+25.837%
2025-09-24	187.0100	187.610000	185.6400	186.1700	-0.273%	1,199,076	+24.633%
2025-09-23	188.6700	190.000000	186.1550	186.6800	-0.939%	1,474,502	+24.293%
2025-09-22	187.6500	189.110000	186.8900	188.4500	+0.309%	748,441	+23.125%
2025-09-19	189.3900	189.445000	187.3000	187.8700	-0.440%	1,570,693	+23.506%
2025-09-18	187.3100	189.740000	186.5400	188.7000	+1.315%	1,551,945	+22.962%
2025-09-17	188.1700	188.940000	185.5600	186.2500	-0.545%	1,400,342	+24.580%
2025-09-16	189.4300	189.950000	186.3880	187.2700	-1.208%	1,060,917	+23.901%
2025-09-15	189.9200	190.575000	187.6400	189.5600	-0.195%	925,579	+22.405%
2025-09-12	191.0100	191.895000	189.7600	189.9300	-1.094%	813,138	+22.166%
2025-09-11	187.8200	192.330000	187.5950	192.0300	+2.465%	1,119,244	+20.830%
2025-09-10	186.5900	189.159900	186.1900	187.4100	-0.037%	880,108	+23.809%
2025-09-09	188.1500	188.670000	185.8100	187.4800	-0.631%	937,986	+23.763%
2025-09-08	187.6300	188.760000	186.0000	188.6700	+0.651%	1,635,377	+22.982%
2025-09-05	188.9700	189.300000	185.7300	187.4500	-0.224%	1,064,297	+23.782%
2025-09-04	184.3300	187.880000	183.6100	187.8700	+1.909%	1,105,692	+23.506%
2025-09-03	183.9600	184.739900	182.2600	184.3500	-0.249%	892,045	+25.864%
2025-09-02	183.9500	184.820000	182.5000	184.8100	+0.005%	948,133	+25.551%
2025-08-29	186.4200	187.540000	184.4800	184.8000	-1.034%	809,679	+25.557%
2025-08-28	187.8900	187.890000	186.2550	186.7300	+0.096%	846,458	+24.260%
2025-08-27	186.3700	187.600000	185.7000	186.5500	-0.123%	1,061,925	+24.380%
2025-08-26	185.1100	186.820000	184.4700	186.7800	+0.652%	1,922,047	+24.226%
2025-08-25	187.3000	187.810000	184.8050	185.5700	-0.738%	962,282	+25.036%
2025-08-22	184.3400	188.000000	183.8600	186.9500	+1.913%	970,435	+24.113%
2025-08-21	182.5600	184.259700	181.7200	183.4400	+0.055%	1,030,422	+26.488%
2025-08-20	184.8000	185.560000	183.0750	183.3400	-1.004%	874,052	+26.557%
2025-08-19	183.3500	185.380000	182.9750	185.2000	+1.413%	1,073,247	+25.286%
2025-08-18	181.8300	183.070000	181.1300	182.6200	+0.695%	1,757,153	+27.056%
2025-08-15	185.6100	185.610000	181.1700	181.3600	-1.851%	1,556,622	+27.939%
2025-08-14	185.9500	186.780000	183.9600	184.7800	-1.140%	845,656	+25.571%
2025-08-13	185.3300	187.090000	183.7750	186.9100	+1.065%	1,139,702	+24.140%
2025-08-12	183.0000	185.020000	182.1000	184.9400	+1.326%	1,050,754	+25.462%
2025-08-11	182.3500	183.100000	181.6226	182.5200	+0.242%	810,160	+27.126%
2025-08-08	183.5700	183.700000	181.5150	182.0800	-0.088%	814,829	+27.433%
2025-08-07	187.6400	188.105000	181.8340	182.2400	-1.742%	1,088,300	+27.321%
2025-08-06	184.7200	186.310000	184.0750	185.4700	+0.281%	1,157,388	+25.104%
2025-08-05	187.8100	190.000000	184.2600	184.9500	+0.249%	1,919,822	+25.456%
2025-08-04	183.4500	185.035000	183.0200	184.4900	+1.168%	1,959,850	+25.768%
2025-08-01	183.0200	184.130000	179.9000	182.3600	-1.347%	1,725,017	+27.237%
2025-07-31	180.9800	189.200000	180.9000	184.8500	+4.577%	3,163,296	+25.523%
2025-07-30	179.5100	180.080000	175.6100	176.7600	-1.229%	2,286,617	+31.268%
2025-07-29	179.3500	179.993400	178.1000	178.9600	+0.067%	1,473,220	+29.655%
2025-07-28	180.6400	180.885000	178.6000	178.8400	-0.694%	1,394,648	+29.742%
2025-07-25	179.9600	180.780000	179.0200	180.0900	+0.206%	1,566,161	+28.841%
2025-07-24	181.3500	181.690000	179.6100	179.7200	-0.861%	1,545,761	+29.106%
2025-07-23	181.1800	181.665000	180.3300	181.2800	+1.161%	751,290	+27.995%
2025-07-22	177.6700	179.320000	177.2600	179.2000	+0.623%	1,088,905	+29.481%
2025-07-21	178.7800	179.785000	177.9250	178.0900	-0.235%	1,676,089	+30.288%
2025-07-18	180.3100	180.310000	178.1000	178.5100	-0.662%	1,011,971	+29.982%
2025-07-17	177.2200	179.840000	176.6900	179.7000	+1.497%	1,241,237	+29.121%
2025-07-16	176.8200	177.290000	174.4300	177.0500	+0.346%	1,717,381	+31.053%
2025-07-15	179.3500	179.350000	176.3300	176.4400	-1.076%	1,585,206	+31.506%
2025-07-14	179.3100	179.990000	177.5800	178.3600	-1.442%	1,420,845	+30.091%
2025-07-11	180.2900	181.480000	179.7800	180.9700	-0.259%	839,398	+28.215%
2025-07-10	182.2100	183.680000	181.2000	181.4400	-0.461%	1,152,466	+27.882%
2025-07-09	182.8300	183.080000	180.0900	182.2800	+0.524%	1,168,609	+27.293%
2025-07-08	182.1700	183.200000	180.8300	181.3300	-0.570%	1,827,260	+27.960%
2025-07-07	183.8300	184.040000	181.1800	182.3700	-0.988%	1,558,838	+27.230%
2025-07-03	183.0000	184.370000	182.1000	184.1900	+1.209%	719,336	+25.973%
2025-07-02	182.4000	183.130000	181.6150	181.9900	-0.585%	977,662	+27.496%
2025-07-01	180.1800	183.970000	179.5100	183.0600	+1.160%	1,094,521	+26.751%
2025-06-30	180.5100	181.460000	179.5700	180.9600	+0.238%	1,600,767	+28.222%
2025-06-27	180.4400	181.480000	179.6700	180.5300	+0.395%	1,601,306	+28.527%
2025-06-26	178.6900	180.830000	178.2600	179.8200	+1.022%	1,074,981	+29.035%
2025-06-25	179.0500	179.119900	176.8900	178.0000	-0.692%	1,115,916	+30.354%
2025-06-24	177.2800	179.400000	176.6600	179.2400	+1.106%	1,523,752	+29.452%
2025-06-23	176.1800	177.480000	174.4700	177.2800	+0.334%	1,461,261	+30.883%
2025-06-20	179.5900	179.820000	176.2300	176.6900	-0.602%	2,794,326	+31.320%
2025-06-18	175.5100	178.900000	175.3650	177.7600	+1.259%	1,332,693	+30.530%
2025-06-17	177.8300	178.140000	175.0700	175.5500	-1.724%	967,914	+32.173%
2025-06-16	178.7100	179.180000	177.5200	178.6300	+0.944%	1,450,071	+29.894%
2025-06-13	177.7000	179.020000	176.3700	176.9600	-1.673%	1,261,501	+31.120%
2025-06-12	178.9100	180.395000	178.4300	179.9700	-0.514%	1,042,237	+28.927%
2025-06-11	179.6800	181.730000	178.6900	180.9000	+0.573%	1,843,721	+28.264%
2025-06-10	178.8100	180.040000	178.0700	179.8700	+0.689%	1,154,923	+28.999%
2025-06-09	178.7500	179.550000	178.0600	178.6400	+0.163%	877,214	+29.887%
2025-06-06	178.6000	179.350000	177.8900	178.3500	+0.803%	1,041,040	+30.098%
2025-06-05	178.1000	178.590000	175.9800	176.9300	-0.158%	1,112,268	+31.142%
2025-06-04	178.6000	178.600000	176.8400	177.2100	-0.281%	1,106,005	+30.935%
2025-06-03	176.2200	177.890000	175.6100	177.7100	+0.788%	2,114,844	+30.567%
2025-06-02	177.8400	177.840000	174.8800	176.3200	-1.354%	1,220,814	+31.596%
2025-05-30	180.0400	180.435000	177.8700	178.7400	-0.722%	2,078,721	+29.814%
2025-05-29	179.7500	180.560000	178.6000	180.0400	+0.598%	1,269,931	+28.877%
2025-05-28	181.3200	181.654000	178.5300	178.9700	-1.018%	941,783	+29.647%
2025-05-27	179.7100	180.970000	178.0000	180.8100	+1.785%	1,178,407	+28.328%
2025-05-23	176.1300	178.510000	175.3800	177.6400	-0.504%	1,108,463	+30.618%
2025-05-22	177.0000	179.765000	175.8500	178.5400	+0.484%	788,888	+29.960%
2025-05-21	179.4300	180.000000	177.2500	177.6800	-1.726%	1,270,590	+30.589%
2025-05-20	180.4600	181.385000	180.3100	180.8000	-0.594%	832,785	+28.335%
2025-05-19	180.9300	182.440000	180.9300	181.8800	-0.476%	949,446	+27.573%
2025-05-16	180.8600	182.880000	180.1491	182.7500	+1.409%	1,167,568	+26.966%
2025-05-15	179.2200	180.750000	178.7900	180.2100	+0.474%	1,335,237	+28.755%
2025-05-14	180.1700	180.395000	178.7150	179.3600	-0.632%	1,254,789	+29.366%
2025-05-13	179.9800	182.330000	179.9800	180.5000	+0.624%	1,582,678	+28.548%
2025-05-12	177.5800	180.510000	176.5150	179.3800	+4.443%	2,214,411	+29.351%
2025-05-09	172.2000	173.220000	170.9450	171.7500	+0.105%	1,257,909	+35.098%
2025-05-08	170.6600	173.720000	170.4650	171.5700	+1.096%	1,144,953	+35.239%
2025-05-07	169.1900	170.445000	168.4850	169.7100	+1.108%	840,909	+36.721%
2025-05-06	168.9500	170.120000	167.7500	167.8500	-1.421%	777,638	+38.237%
2025-05-05	169.1200	171.095000	168.9950	170.2700	+0.118%	1,476,404	+36.272%
2025-05-02	169.8400	170.740000	169.2600	170.0700	+1.680%	1,160,346	+36.432%
2025-05-01	167.9200	169.660000	163.2000	167.2600	-1.368%	1,861,664	+38.724%
2025-04-30	166.7300	169.780000	164.8500	169.5800	+1.061%	1,654,601	+36.826%
2025-04-29	166.1800	168.890000	165.7400	167.8000	+0.908%	948,503	+38.278%
2025-04-28	166.9900	168.450000	165.0700	166.2900	-0.240%	955,058	+39.533%
2025-04-25	166.8900	168.000000	165.7150	166.6900	-0.329%	711,153	+39.199%
2025-04-24	162.2000	167.695000	162.1900	167.2400	+3.114%	1,253,441	+38.741%
2025-04-23	164.0600	165.250000	161.5000	162.1900	+1.591%	1,755,378	+43.061%
2025-04-22	155.5500	159.840000	155.5500	159.6500	+2.834%	1,659,235	+45.337%
2025-04-21	156.0000	156.330000	153.7300	155.2500	-1.622%	1,075,923	+49.456%
2025-04-17	159.6000	160.530000	157.4160	157.8100	-0.448%	1,698,888	+47.031%
2025-04-16	158.3100	160.990000	157.4250	158.5200	-1.055%	1,070,063	+46.373%
2025-04-15	161.5200	162.770000	159.8500	160.2100	-0.713%	758,163	+44.829%
2025-04-14	160.9600	162.730000	159.5900	161.3600	+1.516%	1,133,537	+43.796%
2025-04-11	156.4300	159.410000	153.5300	158.9500	+0.972%	2,007,471	+45.977%
2025-04-10	157.7900	159.465000	153.4700	157.4200	-2.224%	1,688,888	+47.396%
2025-04-09	149.6600	162.370000	148.3000	161.0000	+6.334%	3,042,853	+44.118%
2025-04-08	157.2600	157.590000	148.7200	151.4100	-1.252%	2,260,018	+53.246%
2025-04-07	149.4500	156.630000	145.0200	153.3300	+0.439%	3,049,654	+51.327%
2025-04-04	156.4100	156.985000	151.1400	152.6600	-5.468%	2,753,044	+51.991%
2025-04-03	166.9100	167.515000	161.0205	161.4900	-6.502%	1,872,974	+43.681%
2025-04-02	168.8700	173.020000	168.7600	172.7200	+0.483%	2,488,208	+34.339%
2025-04-01	171.7400	173.080000	170.1724	171.8900	-0.145%	903,222	+34.987%
2025-03-31	169.0000	172.340000	166.9500	172.1400	+1.027%	1,498,832	+34.791%
2025-03-28	174.8900	175.770000	170.0200	170.3900	-2.945%	1,101,504	+36.176%
2025-03-27	176.8000	177.495000	174.6700	175.5600	-0.757%	1,586,486	+32.166%
2025-03-26	178.8500	180.335000	175.9700	176.9000	-1.558%	907,415	+31.164%
2025-03-25	179.4900	180.040000	177.9400	179.7000	+0.492%	1,146,157	+29.121%
2025-03-24	176.5700	179.200000	176.4800	178.8200	+2.464%	1,421,251	+29.756%
2025-03-21	174.4400	175.650000	172.6750	174.5200	-0.801%	1,364,522	+32.953%
2025-03-20	175.6800	177.400000	175.0000	175.9300	-0.644%	830,873	+31.888%
2025-03-19	176.3600	177.975000	175.3550	177.0700	+0.562%	969,828	+31.039%
2025-03-18	177.7900	178.610000	175.6200	176.0800	-1.428%	863,193	+31.775%
2025-03-17	175.3600	179.885000	175.3600	178.6300	+1.414%	648,744	+29.894%
2025-03-14	175.4100	176.440000	173.1800	176.1400	+1.868%	1,303,802	+31.730%
2025-03-13	176.6000	176.955000	172.4200	172.9100	-2.426%	1,662,997	+34.191%
2025-03-12	180.9100	181.650000	176.6200	177.2100	-0.923%	911,473	+30.935%
2025-03-11	179.6900	179.885000	176.6800	178.8600	-0.284%	1,174,245	+29.727%
2025-03-10	181.1600	183.390000	178.5800	179.3700	-2.511%	1,778,957	+29.358%
2025-03-07	182.9900	184.500000	180.9700	183.9900	-0.081%	1,585,925	+26.110%
2025-03-06	183.7600	184.840000	181.1800	184.1400	-0.486%	1,397,375	+26.007%
2025-03-05	183.8100	185.750000	183.0200	185.0400	+0.933%	1,594,155	+25.395%
2025-03-04	184.1100	184.930000	181.7500	183.3300	-1.726%	1,532,429	+26.564%
2025-03-03	190.1700	191.830000	185.6000	186.5500	-1.453%	1,082,889	+24.380%
2025-02-28	188.0300	190.030000	185.9100	189.3000	+1.052%	2,030,330	+22.573%
2025-02-27	188.7000	190.250000	186.9400	187.3300	-0.452%	837,250	+23.862%
2025-02-26	187.8500	190.170000	187.2200	188.1800	+0.658%	1,140,101	+23.302%
2025-02-25	185.3800	187.890000	184.7700	186.9500	+0.630%	1,458,639	+24.113%
2025-02-24	186.1100	187.820000	184.5100	185.7800	-0.220%	1,061,997	+24.895%
2025-02-21	188.4000	189.190000	184.4550	186.1900	-1.372%	1,143,689	+24.620%
2025-02-20	188.8600	189.290000	187.5100	188.7800	-0.042%	997,657	+22.910%
2025-02-19	183.8000	188.900000	183.1600	188.8600	+2.441%	1,083,271	+22.858%
2025-02-18	184.4600	185.360000	182.9701	184.3600	+0.447%	1,071,475	+25.857%
2025-02-14	184.1100	185.000000	182.6900	183.5400	-0.483%	993,115	+26.419%
2025-02-13	185.5800	186.220000	183.7400	184.4300	-0.577%	829,827	+25.809%
2025-02-12	182.9300	186.150000	181.9800	185.5000	+0.097%	1,356,682	+25.084%
2025-02-11	185.2500	186.130000	182.9200	185.3200	-0.350%	1,114,628	+25.205%
2025-02-10	185.6100	186.530000	182.9600	185.9700	+0.791%	1,198,019	+24.767%
2025-02-07	184.9400	186.400000	182.9000	184.5100	+0.880%	1,611,393	+25.755%
2025-02-06	180.8100	182.960000	180.2300	182.9000	+1.481%	1,208,206	+26.862%
2025-02-05	182.3000	182.450000	178.6900	180.2300	-0.150%	2,078,156	+28.741%
2025-02-04	176.0000	183.680000	175.6350	180.5000	-1.971%	2,635,796	+28.548%
2025-02-03	180.6100	184.970000	180.0700	184.1300	-0.233%	1,665,967	+26.014%
2025-01-31	186.0700	186.900000	184.5600	184.5600	-0.774%	1,076,389	+25.721%
2025-01-30	183.4600	186.940000	182.9450	186.0000	+1.907%	1,084,564	+24.747%
2025-01-29	183.3700	184.410000	182.1000	182.5200	-0.202%	743,505	+27.126%
2025-01-28	183.9300	184.490000	181.6900	182.8900	-1.114%	1,003,138	+26.869%
2025-01-27	186.1200	187.980000	183.9200	184.9500	-1.612%	1,141,848	+25.456%
2025-01-24	190.2000	190.710000	187.4900	187.9800	-1.287%	1,295,649	+23.433%
2025-01-23	189.0800	191.180000	187.8000	190.4300	+0.917%	1,443,024	+21.845%
2025-01-22	186.1900	189.000000	185.0000	188.7000	+2.166%	1,765,549	+22.962%
2025-01-21	182.2100	185.090000	180.8400	184.7000	+2.197%	2,674,653	+25.625%
2025-01-17	184.5000	184.500000	180.0750	180.7300	-0.072%	2,576,532	+28.385%
2025-01-16	182.0000	182.930000	180.2100	180.8600	+0.444%	1,671,414	+28.293%
2025-01-15	181.8400	181.840000	179.1700	180.0600	+0.508%	647,342	+28.863%
2025-01-14	177.9000	180.470000	177.0200	179.1500	+1.501%	716,018	+29.517%
2025-01-13	174.4900	176.710000	174.1100	176.5000	+0.199%	969,392	+31.462%
2025-01-10	176.2400	177.710000	175.3600	176.1500	-1.289%	1,390,589	+31.723%
2025-01-08	177.3600	178.570000	176.2600	178.4500	-0.134%	586,397	+30.025%
2025-01-07	179.7600	180.620000	177.9650	178.6900	-0.412%	458,262	+29.851%
2025-01-06	180.5000	181.670000	178.8200	179.4300	-0.078%	1,658,448	+29.315%
2025-01-03	178.5200	180.170000	177.5700	179.5700	+0.695%	452,344	+29.214%
2025-01-02	181.9600	181.960000	177.9100	178.3300	-1.071%	596,185	+30.113%
2024-12-31	180.8200	181.695000	179.8500	180.2600	-0.266%	549,732	+28.720%
2024-12-30	180.8000	181.505000	179.2600	180.7400	-0.937%	575,045	+28.378%
2024-12-27	182.4800	183.840000	181.4400	182.4500	-0.691%	503,444	+27.175%
2024-12-26	183.5100	184.325000	182.8028	183.7200	-0.179%	570,616	+26.295%
2024-12-24	181.7700	184.050000	181.1500	184.0500	+1.087%	346,367	+26.069%
2024-12-23	182.5800	183.130000	181.7700	182.0700	-0.704%	861,291	+27.440%
2024-12-20	182.1200	184.445000	181.3900	183.3600	+0.686%	1,913,436	+26.543%
2024-12-19	182.3600	183.050000	181.0400	182.1100	+0.747%	1,226,782	+27.412%
2024-12-18	187.2800	187.760000	180.6300	180.7600	-3.187%	915,381	+28.364%
2024-12-17	189.7800	190.440000	186.3200	186.7100	-1.410%	910,358	+24.273%
2024-12-16	190.4600	191.060000	189.0700	189.3800	+1.067%	1,037,237	+22.521%
2024-12-13	188.8000	189.600000	187.2000	187.3800	-0.568%	787,858	+23.829%
2024-12-12	189.0200	189.920000	188.2500	188.4500	-0.111%	693,409	+23.125%
2024-12-11	190.4200	190.970000	188.2450	188.6600	+0.032%	628,841	+22.988%
2024-12-10	190.0100	190.830000	187.6300	188.6000	-0.679%	1,011,737	+23.028%
2024-12-09	191.4000	192.610000	189.5100	189.8900	-0.861%	837,476	+22.192%
2024-12-06	193.7200	195.380000	191.1400	191.5400	-1.248%	971,373	+21.139%
2024-12-05	195.0000	196.150000	193.7300	193.9600	-0.533%	1,363,430	+19.628%
2024-12-04	193.9600	195.505000	193.4400	195.0000	+0.345%	848,451	+18.990%
2024-12-03	195.4500	195.900000	193.3200	194.3300	-0.629%	1,528,445	+19.400%
2024-12-02	195.4500	196.400000	194.3700	195.5600	+0.607%	939,759	+18.649%
2024-11-29	195.4500	196.020000	194.3800	194.3800	-0.369%	1,044,082	+19.369%
2024-11-27	197.2800	197.375000	195.0600	195.1000	-0.975%	727,056	+18.929%
2024-11-26	197.1500	197.150000	195.1900	197.0200	-0.051%	1,252,674	+17.770%
2024-11-25	198.0000	198.330000	196.2550	197.1200	-0.132%	1,401,091	+17.710%
2024-11-22	195.9500	197.830000	194.5800	197.3800	+0.828%	1,025,338	+17.555%
2024-11-21	194.4400	195.969900	193.0100	195.7600	+1.257%	1,063,974	+18.528%
2024-11-20	194.0600	194.060000	191.3000	193.3300	-0.067%	961,975	+20.018%
2024-11-19	191.1000	193.500000	191.0000	193.4600	+0.114%	1,166,349	+19.937%
2024-11-18	193.2850	193.320000	192.1200	193.2400	+0.073%	752,219	+20.073%
2024-11-15	193.3000	194.640000	192.4600	193.1000	-0.335%	2,031,127	+20.161%

document.getElementById("v6r9g8").onerror = function(){this.style.display='none';}; .dark-mode .vLKQM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLKQM5{ color: #333333; background-color: white; border: 2px solid #333333; }AMEAmetek, Inc.stock NYSE

AME
Ametek, Inc.
stock NYSE