Dark

AME
Ametek, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

233.85USD+0.369%(+0.86)639,697

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-232.99)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

233.98USD+0.056%(+0.13)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	234.3500	235.920000	233.240000	233.8500	+0.369%	639,697	0.000%
2026-07-09	234.1700	235.810000	232.375000	232.9900	+0.713%	602,393	+0.369%
2026-07-08	228.4600	231.710000	226.510000	231.3400	-0.155%	1,129,372	+1.085%
2026-07-07	235.2800	237.260000	230.090000	231.7000	-2.294%	1,135,344	+0.928%
2026-07-06	234.9700	238.565000	234.965000	237.1400	+1.074%	846,973	-1.387%
2026-07-02	238.3200	239.910000	231.260000	234.6200	-1.058%	1,041,668	-0.328%
2026-07-01	241.3200	243.630000	237.015000	237.1300	-1.988%	994,011	-1.383%
2026-06-30	239.5000	243.204000	238.290000	241.9400	+1.775%	1,048,626	-3.344%
2026-06-29	236.3200	239.075000	235.460000	237.7200	+0.084%	772,539	-1.628%
2026-06-26	239.7300	239.730000	235.770000	237.5200	-1.424%	1,477,808	-1.545%
2026-06-25	236.7100	244.710000	236.100000	240.9500	+2.366%	1,218,736	-2.947%
2026-06-24	233.8700	239.810000	233.755000	235.3800	+0.555%	1,327,761	-0.650%
2026-06-23	237.6300	237.630000	233.400000	234.0800	-3.093%	1,273,210	-0.098%
2026-06-22	238.6800	241.620000	237.680000	241.5500	+1.740%	1,939,384	-3.188%
2026-06-18	234.0000	238.670000	234.000000	237.4200	+2.659%	2,439,233	-1.504%
2026-06-17	232.5300	235.529900	230.530000	231.2700	-0.272%	1,130,152	+1.116%
2026-06-16	232.0900	234.080000	231.455000	231.9000	+0.629%	906,484	+0.841%
2026-06-15	229.2100	232.970000	229.150000	230.4500	+1.466%	1,676,826	+1.475%
2026-06-12	228.3400	229.150000	225.390000	227.1200	+0.402%	1,422,105	+2.963%
2026-06-11	224.1100	227.184600	222.390100	226.2100	+1.997%	1,166,425	+3.377%
2026-06-10	228.5300	229.120000	220.995000	221.7800	-3.490%	912,842	+5.442%
2026-06-09	228.0200	231.930000	225.535000	229.8000	+1.704%	1,459,557	+1.762%
2026-06-08	228.2700	228.565000	225.495000	225.9500	-0.265%	1,412,116	+3.496%
2026-06-05	228.0000	228.880000	225.595000	226.5500	-0.966%	999,910	+3.222%
2026-06-04	228.7100	230.380000	228.000000	228.7600	+0.232%	975,952	+2.225%
2026-06-03	228.1100	230.420000	226.170000	228.2300	+0.220%	874,878	+2.462%
2026-06-02	225.1900	228.390000	224.530000	227.7300	+1.956%	927,518	+2.687%
2026-06-01	222.5900	224.720000	220.095000	223.3600	-1.103%	1,186,259	+4.696%
2026-05-29	225.0100	227.300000	223.137500	225.8500	+0.177%	2,103,101	+3.542%
2026-05-28	224.4400	226.160000	221.420000	225.4500	-0.411%	1,327,941	+3.726%
2026-05-27	228.8100	228.990000	226.240000	226.3800	-1.334%	1,102,405	+3.300%
2026-05-26	225.9500	230.370000	224.254500	229.4400	+2.191%	1,143,015	+1.922%
2026-05-22	224.5200	225.575000	221.675000	224.5200	+0.605%	891,699	+4.156%
2026-05-21	223.4000	224.710000	221.010000	223.1700	-0.685%	1,046,820	+4.786%
2026-05-20	222.4200	224.820000	220.510000	224.7100	+1.550%	1,103,286	+4.067%
2026-05-19	222.0100	223.525000	220.000000	221.2800	-1.941%	1,003,588	+5.681%
2026-05-18	227.2800	227.940000	225.150437	225.6600	-0.983%	1,016,217	+3.629%
2026-05-15	229.5000	230.440000	226.890100	227.9000	-1.826%	1,033,445	+2.611%
2026-05-14	233.2300	233.230000	230.430000	232.1400	+0.311%	981,137	+0.737%
2026-05-13	232.6800	234.240000	229.960000	231.4200	+0.095%	1,097,572	+1.050%
2026-05-12	232.0300	233.190000	229.460000	231.2000	-0.414%	2,285,108	+1.146%
2026-05-11	232.9700	234.010000	231.120000	232.1600	-0.103%	1,250,540	+0.728%
2026-05-08	236.8500	238.490000	231.710000	232.4000	-0.993%	1,267,648	+0.624%
2026-05-07	239.8700	240.390000	233.860000	234.7300	-2.755%	1,136,605	-0.375%
2026-05-06	239.0000	243.180000	236.370000	241.3800	+2.916%	1,842,739	-3.120%
2026-05-05	233.0800	237.000000	231.965000	234.5400	+1.784%	1,350,847	-0.294%
2026-05-04	229.8500	232.220000	228.660000	230.4300	-0.022%	1,001,257	+1.484%
2026-05-01	235.8000	235.800000	229.060000	230.4800	-2.132%	1,989,306	+1.462%
2026-04-30	242.0000	242.000000	232.000000	235.5000	+3.348%	3,362,262	-0.701%
2026-04-29	229.6800	231.050000	226.390000	227.8700	-0.472%	1,806,963	+2.624%
2026-04-28	232.8200	235.250000	224.010100	228.9500	-1.726%	1,671,577	+2.140%
2026-04-27	233.2400	234.500000	230.900000	232.9700	+0.009%	844,010	+0.378%
2026-04-24	234.2700	234.340000	231.900000	232.9500	-0.872%	904,839	+0.386%
2026-04-23	231.9800	236.340000	231.943000	235.0000	+1.970%	872,164	-0.489%
2026-04-22	235.6700	235.960000	230.100000	230.4600	-1.319%	829,807	+1.471%
2026-04-21	236.3300	237.565000	232.970000	233.5400	-1.385%	644,588	+0.133%
2026-04-20	235.9100	237.610000	235.400000	236.8200	+0.237%	625,948	-1.254%
2026-04-17	232.7100	238.400000	231.200000	236.2600	+2.615%	1,181,905	-1.020%
2026-04-16	229.3600	232.200000	227.950000	230.2400	+0.061%	866,465	+1.568%
2026-04-15	233.2500	234.400000	228.020000	230.1000	-1.818%	1,001,871	+1.630%
2026-04-14	234.3300	236.000000	231.860000	234.3600	-0.047%	1,003,823	-0.218%
2026-04-13	234.5100	235.000000	231.435000	234.4700	-0.187%	963,577	-0.264%
2026-04-10	233.6600	236.180000	232.250000	234.9100	+0.608%	966,415	-0.451%
2026-04-09	229.1100	234.330000	228.670000	233.4900	+1.302%	1,167,611	+0.154%
2026-04-08	225.1000	231.900000	224.210000	230.4900	+5.851%	1,576,701	+1.458%
2026-04-07	217.2400	219.260000	215.270000	217.7500	-0.307%	1,185,729	+7.394%
2026-04-06	218.3800	218.490000	216.180000	218.4200	+0.060%	602,148	+7.064%
2026-04-02	213.3100	219.490000	212.470100	218.2900	-0.156%	776,484	+7.128%
2026-04-01	216.8900	221.080000	216.000000	218.6300	+1.992%	1,184,866	+6.962%
2026-03-31	211.5800	215.900000	209.590000	214.3600	+2.875%	1,219,475	+9.092%
2026-03-30	211.5900	211.910000	207.320000	208.3700	-0.416%	1,032,664	+12.228%
2026-03-27	210.9200	212.260000	208.750000	209.2400	-1.055%	833,484	+11.762%
2026-03-26	212.6600	215.770000	210.825000	211.4700	-1.793%	1,179,869	+10.583%
2026-03-25	219.3600	220.710000	215.100000	215.3300	-0.760%	1,280,975	+8.601%
2026-03-24	210.1800	217.680000	209.590000	216.9800	+1.959%	883,733	+7.775%
2026-03-23	214.7000	216.961171	212.560000	212.8100	+1.643%	1,357,997	+9.887%
2026-03-20	212.2500	213.810000	208.260000	209.3700	-1.007%	2,249,053	+11.692%
2026-03-19	210.6200	212.910000	209.325000	211.5000	-0.597%	1,755,888	+10.567%
2026-03-18	214.9900	215.560000	212.000000	212.7700	-1.294%	1,172,123	+9.907%
2026-03-17	215.6400	216.690000	211.410000	215.5600	+0.489%	1,220,577	+8.485%
2026-03-16	216.6100	217.020000	213.490000	214.5100	+0.009%	1,695,236	+9.016%
2026-03-13	217.2900	218.155000	213.500000	214.4900	-0.501%	1,178,069	+9.026%
2026-03-12	223.7300	224.300000	215.230000	215.5700	-3.892%	1,738,563	+8.480%
2026-03-11	225.0700	226.850000	222.610000	224.3000	-0.884%	1,321,064	+4.258%
2026-03-10	225.0400	229.010000	224.530000	226.3000	+0.546%	1,509,809	+3.336%
2026-03-09	219.9100	225.680000	217.520000	225.0700	+1.392%	1,731,335	+3.901%
2026-03-06	223.3300	225.010000	220.680000	221.9800	-2.142%	1,568,272	+5.347%
2026-03-05	231.4000	232.840000	224.660000	226.8400	-3.370%	3,562,429	+3.090%
2026-03-04	236.4400	237.090000	233.080000	234.7500	-0.213%	1,689,807	-0.383%
2026-03-03	236.9400	238.340000	231.850000	235.2500	-2.572%	2,132,731	-0.595%
2026-03-02	236.3400	242.050000	234.960000	241.4600	+0.936%	1,171,271	-3.152%
2026-02-27	235.3200	239.240000	233.880000	239.2200	+0.954%	1,571,646	-2.245%
2026-02-26	234.7300	237.030000	232.075000	236.9600	+1.691%	1,102,525	-1.312%
2026-02-25	236.1800	237.410000	232.135000	233.0200	-1.613%	995,265	+0.356%
2026-02-24	231.9300	236.880000	231.915000	236.8400	+2.329%	965,218	-1.262%
2026-02-23	233.1000	233.730000	228.810000	231.4500	-0.882%	999,646	+1.037%
2026-02-20	231.8900	234.280000	230.320000	233.5100	+0.327%	1,466,502	+0.146%
2026-02-19	233.2300	235.608000	231.975000	232.7500	-0.666%	1,128,339	+0.473%
2026-02-18	233.4100	235.510000	232.710000	234.3100	+0.420%	955,881	-0.196%
2026-02-17	228.7100	234.190000	228.590000	233.3300	+1.554%	1,035,421	+0.223%
2026-02-13	227.6800	230.960000	225.966100	229.7600	+0.468%	1,283,908	+1.780%
2026-02-12	238.1900	239.940000	228.575000	228.6900	-2.805%	1,812,397	+2.256%
2026-02-11	233.0000	237.175000	233.000000	235.2900	+0.935%	1,146,121	-0.612%
2026-02-10	234.1100	235.730000	232.750000	233.1100	-0.129%	1,090,123	+0.317%
2026-02-09	231.1700	234.460000	230.850000	233.4100	+0.647%	834,122	+0.189%
2026-02-06	232.1200	233.560000	230.000000	231.9100	+0.923%	1,169,360	+0.837%
2026-02-05	226.5900	230.760000	226.200000	229.7900	+0.860%	1,741,610	+1.767%
2026-02-04	231.5200	234.560000	225.680000	227.8300	-0.476%	2,630,007	+2.642%
2026-02-03	224.7900	233.170000	223.380000	228.9200	+0.527%	3,044,432	+2.154%
2026-02-02	223.0600	229.030000	222.470000	227.7200	+1.670%	2,252,283	+2.692%
2026-01-30	225.8700	227.790000	222.565000	223.9800	-1.165%	1,294,048	+4.407%
2026-01-29	223.9500	226.680000	223.420000	226.6200	+1.856%	1,286,239	+3.190%
2026-01-28	219.4900	224.365000	219.080000	222.4900	+0.875%	1,261,721	+5.106%
2026-01-27	218.1600	220.740000	217.450000	220.5600	+0.346%	856,149	+6.026%
2026-01-26	220.6000	221.230000	218.260000	219.8000	-0.426%	1,098,536	+6.392%
2026-01-23	223.9100	224.370000	219.639500	220.7400	-0.532%	2,177,757	+5.939%
2026-01-22	222.1400	223.790000	220.730000	221.9200	+0.681%	1,955,492	+5.376%
2026-01-21	216.3600	221.350000	215.410000	220.4200	+3.416%	1,969,569	+6.093%
2026-01-20	213.1200	215.400000	210.780000	213.1400	-1.164%	1,220,086	+9.717%
2026-01-16	214.9400	215.850000	213.060000	215.6500	+0.293%	1,318,484	+8.440%
2026-01-15	213.4100	215.360000	211.640000	215.0200	+1.847%	1,093,067	+8.757%
2026-01-14	211.4300	212.145000	209.270000	211.1200	-0.288%	916,067	+10.766%
2026-01-13	210.3200	211.792500	209.070000	211.7300	+0.939%	1,040,034	+10.447%
2026-01-12	209.9200	211.750000	208.905000	209.7600	-0.418%	1,236,021	+11.485%
2026-01-09	210.0400	211.850000	209.285000	210.6400	+0.286%	849,926	+11.019%
2026-01-08	211.1700	213.500000	209.730000	210.0400	-0.540%	1,222,921	+11.336%
2026-01-07	213.9000	214.451800	210.660000	211.1800	-1.391%	1,201,261	+10.735%
2026-01-06	210.4400	214.600000	208.952500	214.1600	+1.349%	1,159,296	+9.194%
2026-01-05	208.1700	212.640000	208.130000	211.3100	+1.038%	1,075,415	+10.667%
2026-01-02	206.0000	209.280000	205.100100	209.1400	+1.865%	879,427	+11.815%
2025-12-31	206.8100	207.870000	205.101000	205.3100	-0.831%	810,454	+13.901%
2025-12-30	208.0000	208.900000	206.910000	207.0300	-0.795%	728,770	+12.955%
2025-12-29	208.3100	208.980000	207.410000	208.6900	+0.115%	1,081,004	+12.056%
2025-12-26	207.9200	208.490000	207.360000	208.4500	+0.082%	497,963	+12.185%
2025-12-24	209.0300	209.330000	207.985100	208.2800	-0.134%	425,104	+12.277%
2025-12-23	208.0000	210.140000	207.000000	208.5600	+1.130%	1,421,211	+12.126%
2025-12-22	203.6100	206.365000	203.025000	206.2300	+1.446%	1,212,060	+13.393%
2025-12-19	203.1700	203.570000	201.750000	203.2900	+0.659%	3,791,452	+15.033%
2025-12-18	201.3500	202.820000	199.990000	201.9600	+1.031%	1,799,513	+15.790%
2025-12-17	200.4800	202.200000	199.069000	199.9000	-0.932%	1,783,239	+16.983%
2025-12-16	202.8000	203.780000	200.830000	201.7800	-0.694%	1,533,642	+15.894%
2025-12-15	201.7100	203.390000	201.300000	203.1900	+0.719%	1,611,340	+15.089%
2025-12-12	204.2200	204.425000	200.620000	201.7400	-1.030%	1,489,913	+15.917%
2025-12-11	200.6200	204.239900	199.865000	203.8400	+1.585%	1,994,998	+14.722%
2025-12-10	196.5100	201.800000	196.080000	200.6600	+2.393%	1,645,573	+16.540%
2025-12-09	199.4250	199.425000	195.820000	195.9700	-1.651%	1,005,981	+19.329%
2025-12-08	199.2900	201.090000	198.647200	199.2600	-0.270%	1,072,968	+17.359%
2025-12-05	199.0400	201.389900	198.320000	199.8000	+0.291%	1,562,450	+17.042%
2025-12-04	199.1300	200.880000	198.340000	199.2200	0.000%	1,029,711	+17.383%
2025-12-03	196.8600	199.360000	195.680000	199.2200	+0.978%	960,608	+17.383%
2025-12-02	196.1800	198.270000	195.295000	197.2900	+0.859%	1,266,484	+18.531%
2025-12-01	196.4600	198.265000	195.570000	195.6100	-1.152%	1,319,362	+19.549%
2025-11-28	196.4200	198.530000	196.100000	197.8900	+0.820%	905,207	+18.172%
2025-11-26	196.9500	197.895000	196.250000	196.2800	-0.477%	1,677,940	+19.141%
2025-11-25	196.5600	198.110000	194.500000	197.2200	+1.024%	1,219,835	+18.573%
2025-11-24	194.7400	195.990000	194.010000	195.2200	+0.103%	2,272,560	+19.788%
2025-11-21	190.4100	196.000000	190.250000	195.0200	+2.631%	1,605,814	+19.911%
2025-11-20	193.8900	194.910000	189.060000	190.0200	-0.809%	1,619,840	+23.066%
2025-11-19	189.6200	192.440000	188.470000	191.5700	+0.879%	1,420,147	+22.070%
2025-11-18	191.0100	191.480000	188.820000	189.9000	-0.675%	1,619,719	+23.144%
2025-11-17	193.8900	195.650000	190.685000	191.1900	-1.122%	1,656,520	+22.313%
2025-11-14	193.0000	194.760000	192.150000	193.3600	-0.407%	1,731,110	+20.940%
2025-11-13	196.4200	197.280000	193.470000	194.1500	-1.342%	1,524,888	+20.448%
2025-11-12	198.4000	200.710000	196.630000	196.7900	-0.430%	1,482,413	+18.832%
2025-11-11	197.6600	198.150000	194.450000	197.6400	-0.187%	1,079,218	+18.321%
2025-11-10	196.7000	198.600000	195.000000	198.0100	+0.876%	1,306,855	+18.100%
2025-11-07	196.6800	197.010000	193.975000	196.2900	-0.487%	1,417,447	+19.135%
2025-11-06	197.6700	198.730000	195.810000	197.2500	-0.409%	1,084,948	+18.555%
2025-11-05	198.0200	199.810000	197.010000	198.0600	0.000%	1,147,025	+18.070%
2025-11-04	196.9900	198.465000	196.400000	198.0600	-0.327%	939,466	+18.070%
2025-11-03	201.6600	202.430000	197.060000	198.7100	-1.682%	1,551,875	+17.684%
2025-10-31	198.7700	204.150000	197.770000	202.1100	+1.911%	2,816,623	+15.704%
2025-10-30	196.1700	200.420000	192.270000	198.3200	+7.671%	3,522,872	+17.915%
2025-10-29	185.0600	187.140000	182.870000	184.1900	-0.492%	2,201,834	+26.961%
2025-10-28	186.7300	186.995000	184.060000	185.1000	-0.884%	1,595,680	+26.337%
2025-10-27	187.3800	188.459900	185.815000	186.7500	-0.208%	1,106,757	+25.221%
2025-10-24	189.9500	189.950000	186.375000	187.1400	-1.089%	1,386,507	+24.960%
2025-10-23	185.6000	189.765000	185.310000	189.2000	+2.303%	1,066,846	+23.599%
2025-10-22	188.8400	189.260000	184.890000	184.9400	-1.784%	781,211	+26.446%
2025-10-21	187.0000	189.340000	186.660000	188.3000	+0.486%	691,288	+24.190%
2025-10-20	186.9700	188.000000	186.000000	187.3900	+1.035%	767,473	+24.793%
2025-10-17	184.1500	186.090000	183.070000	185.4700	+0.531%	1,079,708	+26.085%
2025-10-16	186.4400	186.820000	183.650000	184.4900	-0.694%	781,684	+26.755%
2025-10-15	187.5100	188.170000	183.570000	185.7800	0.000%	1,181,415	+25.875%
2025-10-14	180.6900	186.730000	180.160000	185.7800	+1.942%	1,439,082	+25.875%
2025-10-13	180.1400	183.060000	179.785000	182.2400	+1.651%	900,773	+28.320%
2025-10-10	184.0400	185.730000	179.235000	179.2800	-2.198%	961,601	+30.438%
2025-10-09	183.9000	184.860000	181.780000	183.3100	+0.066%	1,051,543	+27.571%
2025-10-08	182.6000	183.330000	180.500000	183.1900	+0.976%	1,359,079	+27.654%
2025-10-07	183.9800	183.980000	181.250000	181.4200	-0.858%	1,283,216	+28.900%
2025-10-06	187.0000	187.090000	182.420000	182.9900	-0.414%	1,360,121	+27.794%
2025-10-03	186.3600	186.820000	183.555000	183.7500	-1.279%	1,874,774	+27.265%
2025-10-02	187.5400	188.790000	185.460000	186.1300	-0.699%	1,050,771	+25.638%
2025-10-01	186.8800	189.070000	186.740000	187.4400	-0.298%	849,312	+24.760%
2025-09-30	186.7800	189.010000	186.610000	188.0000	+0.605%	1,836,065	+24.388%
2025-09-29	187.7300	189.180000	186.095000	186.8700	+0.263%	1,299,906	+25.140%
2025-09-26	184.9600	186.750000	184.160000	186.3800	+1.079%	782,980	+25.469%
2025-09-25	185.1700	185.870000	183.680000	184.3900	-0.956%	1,112,783	+26.824%
2025-09-24	187.0100	187.610000	185.640000	186.1700	-0.273%	1,199,076	+25.611%
2025-09-23	188.6700	190.000000	186.155000	186.6800	-0.939%	1,474,502	+25.268%
2025-09-22	187.6500	189.110000	186.890000	188.4500	+0.309%	748,441	+24.091%
2025-09-19	189.3900	189.445000	187.300000	187.8700	-0.440%	1,570,693	+24.474%
2025-09-18	187.3100	189.740000	186.540000	188.7000	+1.315%	1,551,945	+23.927%
2025-09-17	188.1700	188.940000	185.560000	186.2500	-0.545%	1,400,342	+25.557%
2025-09-16	189.4300	189.950000	186.388000	187.2700	-1.208%	1,060,917	+24.873%
2025-09-15	189.9200	190.575000	187.640000	189.5600	-0.195%	925,579	+23.365%
2025-09-12	191.0100	191.895000	189.760000	189.9300	-1.094%	813,138	+23.124%
2025-09-11	187.8200	192.330000	187.595000	192.0300	+2.465%	1,119,244	+21.778%
2025-09-10	186.5900	189.159900	186.190000	187.4100	-0.037%	880,108	+24.780%
2025-09-09	188.1500	188.670000	185.810000	187.4800	-0.631%	937,986	+24.733%
2025-09-08	187.6300	188.760000	186.000000	188.6700	+0.651%	1,635,377	+23.947%
2025-09-05	188.9700	189.300000	185.730000	187.4500	-0.224%	1,064,297	+24.753%
2025-09-04	184.3300	187.880000	183.610000	187.8700	+1.909%	1,105,692	+24.474%
2025-09-03	183.9600	184.739900	182.260000	184.3500	-0.249%	892,045	+26.851%
2025-09-02	183.9500	184.820000	182.500000	184.8100	+0.005%	948,133	+26.535%
2025-08-29	186.4200	187.540000	184.480000	184.8000	-1.034%	809,679	+26.542%
2025-08-28	187.8900	187.890000	186.255000	186.7300	+0.096%	846,458	+25.234%
2025-08-27	186.3700	187.600000	185.700000	186.5500	-0.123%	1,061,925	+25.355%
2025-08-26	185.1100	186.820000	184.470000	186.7800	+0.652%	1,922,047	+25.201%
2025-08-25	187.3000	187.810000	184.805000	185.5700	-0.738%	962,282	+26.017%
2025-08-22	184.3400	188.000000	183.860000	186.9500	+1.913%	970,435	+25.087%
2025-08-21	182.5600	184.259700	181.720000	183.4400	+0.055%	1,030,422	+27.480%
2025-08-20	184.8000	185.560000	183.075000	183.3400	-1.004%	874,052	+27.550%
2025-08-19	183.3500	185.380000	182.975000	185.2000	+1.413%	1,073,247	+26.269%
2025-08-18	181.8300	183.070000	181.130000	182.6200	+0.695%	1,757,153	+28.053%
2025-08-15	185.6100	185.610000	181.170000	181.3600	-1.851%	1,556,622	+28.942%
2025-08-14	185.9500	186.780000	183.960000	184.7800	-1.140%	845,656	+26.556%
2025-08-13	185.3300	187.090000	183.775000	186.9100	+1.065%	1,139,702	+25.114%
2025-08-12	183.0000	185.020000	182.100000	184.9400	+1.326%	1,050,754	+26.446%
2025-08-11	182.3500	183.100000	181.622600	182.5200	+0.242%	810,160	+28.123%
2025-08-08	183.5700	183.700000	181.515000	182.0800	-0.088%	814,829	+28.433%
2025-08-07	187.6400	188.105000	181.834000	182.2400	-1.742%	1,088,300	+28.320%
2025-08-06	184.7200	186.310000	184.075000	185.4700	+0.281%	1,157,388	+26.085%
2025-08-05	187.8100	190.000000	184.260000	184.9500	+0.249%	1,919,822	+26.440%
2025-08-04	183.4500	185.035000	183.020000	184.4900	+1.168%	1,959,850	+26.755%
2025-08-01	183.0200	184.130000	179.900000	182.3600	-1.347%	1,725,017	+28.235%
2025-07-31	180.9800	189.200000	180.900000	184.8500	+4.577%	3,163,296	+26.508%
2025-07-30	179.5100	180.080000	175.610000	176.7600	-1.229%	2,286,617	+32.298%
2025-07-29	179.3500	179.993400	178.100000	178.9600	+0.067%	1,473,220	+30.672%
2025-07-28	180.6400	180.885000	178.600000	178.8400	-0.694%	1,394,648	+30.759%
2025-07-25	179.9600	180.780000	179.020000	180.0900	+0.206%	1,566,161	+29.852%
2025-07-24	181.3500	181.690000	179.610000	179.7200	-0.861%	1,545,761	+30.119%
2025-07-23	181.1800	181.665000	180.330000	181.2800	+1.161%	751,290	+28.999%
2025-07-22	177.6700	179.320000	177.260000	179.2000	+0.623%	1,088,905	+30.497%
2025-07-21	178.7800	179.785000	177.925000	178.0900	-0.235%	1,676,089	+31.310%
2025-07-18	180.3100	180.310000	178.100000	178.5100	-0.662%	1,011,971	+31.001%
2025-07-17	177.2200	179.840000	176.690000	179.7000	+1.497%	1,241,237	+30.134%
2025-07-16	176.8200	177.290000	174.430000	177.0500	+0.346%	1,717,381	+32.081%
2025-07-15	179.3500	179.350000	176.330000	176.4400	-1.076%	1,585,206	+32.538%
2025-07-14	179.3100	179.990000	177.580000	178.3600	-1.442%	1,420,845	+31.111%
2025-07-11	180.2900	181.480000	179.780000	180.9700	-0.259%	839,398	+29.220%
2025-07-10	182.2100	183.680000	181.200000	181.4400	-0.461%	1,152,466	+28.886%
2025-07-09	182.8300	183.080000	180.090000	182.2800	+0.524%	1,168,609	+28.292%
2025-07-08	182.1700	183.200000	180.830000	181.3300	-0.570%	1,827,260	+28.964%
2025-07-07	183.8300	184.040000	181.180000	182.3700	-0.988%	1,558,838	+28.228%
2025-07-03	183.0000	184.370000	182.100000	184.1900	+1.209%	719,336	+26.961%
2025-07-02	182.4000	183.130000	181.615000	181.9900	-0.585%	977,662	+28.496%
2025-07-01	180.1800	183.970000	179.510000	183.0600	+1.160%	1,094,521	+27.745%
2025-06-30	180.5100	181.460000	179.570000	180.9600	+0.238%	1,600,767	+29.227%
2025-06-27	180.4400	181.480000	179.670000	180.5300	+0.395%	1,601,306	+29.535%
2025-06-26	178.6900	180.830000	178.260000	179.8200	+1.022%	1,074,981	+30.047%
2025-06-25	179.0500	179.119900	176.890000	178.0000	-0.692%	1,115,916	+31.376%
2025-06-24	177.2800	179.400000	176.660000	179.2400	+1.106%	1,523,752	+30.468%
2025-06-23	176.1800	177.480000	174.470000	177.2800	+0.334%	1,461,261	+31.910%
2025-06-20	179.5900	179.820000	176.230000	176.6900	-0.602%	2,794,326	+32.350%
2025-06-18	175.5100	178.900000	175.365000	177.7600	+1.259%	1,332,693	+31.554%
2025-06-17	177.8300	178.140000	175.070000	175.5500	-1.724%	967,914	+33.210%
2025-06-16	178.7100	179.180000	177.520000	178.6300	+0.944%	1,450,071	+30.913%
2025-06-13	177.7000	179.020000	176.370000	176.9600	-1.673%	1,261,501	+32.149%
2025-06-12	178.9100	180.395000	178.430000	179.9700	-0.514%	1,042,237	+29.938%
2025-06-11	179.6800	181.730000	178.690000	180.9000	+0.573%	1,843,721	+29.270%
2025-06-10	178.8100	180.040000	178.070000	179.8700	+0.689%	1,154,923	+30.011%
2025-06-09	178.7500	179.550000	178.060000	178.6400	+0.163%	877,214	+30.906%
2025-06-06	178.6000	179.350000	177.890000	178.3500	+0.803%	1,041,040	+31.119%
2025-06-05	178.1000	178.590000	175.980000	176.9300	-0.158%	1,112,268	+32.171%
2025-06-04	178.6000	178.600000	176.840000	177.2100	-0.281%	1,106,005	+31.962%
2025-06-03	176.2200	177.890000	175.610000	177.7100	+0.788%	2,114,844	+31.591%
2025-06-02	177.8400	177.840000	174.880000	176.3200	-1.354%	1,220,814	+32.628%
2025-05-30	180.0400	180.435000	177.870000	178.7400	-0.722%	2,078,721	+30.832%
2025-05-29	179.7500	180.560000	178.600000	180.0400	+0.598%	1,269,931	+29.888%
2025-05-28	181.3200	181.654000	178.530000	178.9700	-1.018%	941,783	+30.664%
2025-05-27	179.7100	180.970000	178.000000	180.8100	+1.785%	1,178,407	+29.335%
2025-05-23	176.1300	178.510000	175.380000	177.6400	-0.504%	1,108,463	+31.643%
2025-05-22	177.0000	179.765000	175.850000	178.5400	+0.484%	788,888	+30.979%
2025-05-21	179.4300	180.000000	177.250000	177.6800	-1.726%	1,270,590	+31.613%
2025-05-20	180.4600	181.385000	180.310000	180.8000	-0.594%	832,785	+29.342%
2025-05-19	180.9300	182.440000	180.930000	181.8800	-0.476%	949,446	+28.574%
2025-05-16	180.8600	182.880000	180.149100	182.7500	+1.409%	1,167,568	+27.962%
2025-05-15	179.2200	180.750000	178.790000	180.2100	+0.474%	1,335,237	+29.765%
2025-05-14	180.1700	180.395000	178.715000	179.3600	-0.632%	1,254,789	+30.380%
2025-05-13	179.9800	182.330000	179.980000	180.5000	+0.624%	1,582,678	+29.557%
2025-05-12	177.5800	180.510000	176.515000	179.3800	+4.443%	2,214,411	+30.366%
2025-05-09	172.2000	173.220000	170.945000	171.7500	+0.105%	1,257,909	+36.157%
2025-05-08	170.6600	173.720000	170.465000	171.5700	+1.096%	1,144,953	+36.300%
2025-05-07	169.1900	170.445000	168.485000	169.7100	+1.108%	840,909	+37.794%
2025-05-06	168.9500	170.120000	167.750000	167.8500	-1.421%	777,638	+39.321%
2025-05-05	169.1200	171.095000	168.995000	170.2700	+0.118%	1,476,404	+37.341%
2025-05-02	169.8400	170.740000	169.260000	170.0700	+1.680%	1,160,346	+37.502%
2025-05-01	167.9200	169.660000	163.200000	167.2600	-1.368%	1,861,664	+39.812%
2025-04-30	166.7300	169.780000	164.850000	169.5800	+1.061%	1,654,601	+37.900%
2025-04-29	166.1800	168.890000	165.740000	167.8000	+0.908%	948,503	+39.362%
2025-04-28	166.9900	168.450000	165.070000	166.2900	-0.240%	955,058	+40.628%
2025-04-25	166.8900	168.000000	165.715000	166.6900	-0.329%	711,153	+40.290%
2025-04-24	162.2000	167.695000	162.190000	167.2400	+3.114%	1,253,441	+39.829%
2025-04-23	164.0600	165.250000	161.500000	162.1900	+1.591%	1,755,378	+44.183%
2025-04-22	155.5500	159.840000	155.550000	159.6500	+2.834%	1,659,235	+46.477%
2025-04-21	156.0000	156.330000	153.730000	155.2500	-1.622%	1,075,923	+50.628%
2025-04-17	159.6000	160.530000	157.416000	157.8100	-0.448%	1,698,888	+48.185%
2025-04-16	158.3100	160.990000	157.425000	158.5200	-1.055%	1,070,063	+47.521%
2025-04-15	161.5200	162.770000	159.850000	160.2100	-0.713%	758,163	+45.965%
2025-04-14	160.9600	162.730000	159.590000	161.3600	+1.516%	1,133,537	+44.924%
2025-04-11	156.4300	159.410000	153.530000	158.9500	+0.972%	2,007,471	+47.122%
2025-04-10	157.7900	159.465000	153.470000	157.4200	-2.224%	1,688,888	+48.552%
2025-04-09	149.6600	162.370000	148.300000	161.0000	+6.334%	3,042,853	+45.248%
2025-04-08	157.2600	157.590000	148.720000	151.4100	-1.252%	2,260,018	+54.448%
2025-04-07	149.4500	156.630000	145.020000	153.3300	+0.439%	3,049,654	+52.514%
2025-04-04	156.4100	156.985000	151.140000	152.6600	-5.468%	2,753,044	+53.184%
2025-04-03	166.9100	167.515000	161.020500	161.4900	-6.502%	1,872,974	+44.808%
2025-04-02	168.8700	173.020000	168.760000	172.7200	+0.483%	2,488,208	+35.393%
2025-04-01	171.7400	173.080000	170.172400	171.8900	-0.145%	903,222	+36.046%
2025-03-31	169.0000	172.340000	166.950000	172.1400	+1.027%	1,498,832	+35.849%
2025-03-28	174.8900	175.770000	170.020000	170.3900	-2.945%	1,101,504	+37.244%
2025-03-27	176.8000	177.495000	174.670000	175.5600	-0.757%	1,586,486	+33.202%
2025-03-26	178.8500	180.335000	175.970000	176.9000	-1.558%	907,415	+32.193%
2025-03-25	179.4900	180.040000	177.940000	179.7000	+0.492%	1,146,157	+30.134%
2025-03-24	176.5700	179.200000	176.480000	178.8200	+2.464%	1,421,251	+30.774%
2025-03-21	174.4400	175.650000	172.675000	174.5200	-0.801%	1,364,522	+33.996%
2025-03-20	175.6800	177.400000	175.000000	175.9300	-0.644%	830,873	+32.922%
2025-03-19	176.3600	177.975000	175.355000	177.0700	+0.562%	969,828	+32.066%
2025-03-18	177.7900	178.610000	175.620000	176.0800	-1.428%	863,193	+32.809%
2025-03-17	175.3600	179.885000	175.360000	178.6300	+1.414%	648,744	+30.913%
2025-03-14	175.4100	176.440000	173.180000	176.1400	+1.868%	1,303,802	+32.764%
2025-03-13	176.6000	176.955000	172.420000	172.9100	-2.426%	1,662,997	+35.244%
2025-03-12	180.9100	181.650000	176.620000	177.2100	-0.923%	911,473	+31.962%
2025-03-11	179.6900	179.885000	176.680000	178.8600	-0.284%	1,174,245	+30.745%
2025-03-10	181.1600	183.390000	178.580000	179.3700	-2.511%	1,778,957	+30.373%
2025-03-07	182.9900	184.500000	180.970000	183.9900	-0.081%	1,585,925	+27.099%
2025-03-06	183.7600	184.840000	181.180000	184.1400	-0.486%	1,397,375	+26.996%
2025-03-05	183.8100	185.750000	183.020000	185.0400	+0.933%	1,594,155	+26.378%
2025-03-04	184.1100	184.930000	181.750000	183.3300	-1.726%	1,532,429	+27.557%
2025-03-03	190.1700	191.830000	185.600000	186.5500	-1.453%	1,082,889	+25.355%
2025-02-28	188.0300	190.030000	185.910000	189.3000	+1.052%	2,030,330	+23.534%
2025-02-27	188.7000	190.250000	186.940000	187.3300	-0.452%	837,250	+24.833%
2025-02-26	187.8500	190.170000	187.220000	188.1800	+0.658%	1,140,101	+24.269%
2025-02-25	185.3800	187.890000	184.770000	186.9500	+0.630%	1,458,639	+25.087%
2025-02-24	186.1100	187.820000	184.510000	185.7800	-0.220%	1,061,997	+25.875%
2025-02-21	188.4000	189.190000	184.455000	186.1900	-1.372%	1,143,689	+25.598%
2025-02-20	188.8600	189.290000	187.510000	188.7800	-0.042%	997,657	+23.874%
2025-02-19	183.8000	188.900000	183.160000	188.8600	+2.441%	1,083,271	+23.822%
2025-02-18	184.4600	185.360000	182.970100	184.3600	+0.447%	1,071,475	+26.844%
2025-02-14	184.1100	185.000000	182.690000	183.5400	-0.483%	993,115	+27.411%
2025-02-13	185.5800	186.220000	183.740000	184.4300	-0.577%	829,827	+26.796%
2025-02-12	182.9300	186.150000	181.980000	185.5000	+0.097%	1,356,682	+26.065%
2025-02-11	185.2500	186.130000	182.920000	185.3200	-0.350%	1,114,628	+26.187%
2025-02-10	185.6100	186.530000	182.960000	185.9700	+0.791%	1,198,019	+25.746%
2025-02-07	184.9400	186.400000	182.900000	184.5100	+0.880%	1,611,393	+26.741%
2025-02-06	180.8100	182.960000	180.230000	182.9000	+1.481%	1,208,206	+27.857%
2025-02-05	182.3000	182.450000	178.690000	180.2300	-0.150%	2,078,156	+29.751%
2025-02-04	176.0000	183.680000	175.635000	180.5000	-1.971%	2,635,796	+29.557%
2025-02-03	180.6100	184.970000	180.070000	184.1300	-0.233%	1,665,967	+27.003%
2025-01-31	186.0700	186.900000	184.560000	184.5600	-0.774%	1,076,389	+26.707%
2025-01-30	183.4600	186.940000	182.945000	186.0000	+1.907%	1,084,564	+25.726%
2025-01-29	183.3700	184.410000	182.100000	182.5200	-0.202%	743,505	+28.123%
2025-01-28	183.9300	184.490000	181.690000	182.8900	-1.114%	1,003,138	+27.864%
2025-01-27	186.1200	187.980000	183.920000	184.9500	-1.612%	1,141,848	+26.440%
2025-01-24	190.2000	190.710000	187.490000	187.9800	-1.287%	1,295,649	+24.402%
2025-01-23	189.0800	191.180000	187.800000	190.4300	+0.917%	1,443,024	+22.801%
2025-01-22	186.1900	189.000000	185.000000	188.7000	+2.166%	1,765,549	+23.927%
2025-01-21	182.2100	185.090000	180.840000	184.7000	+2.197%	2,674,653	+26.611%
2025-01-17	184.5000	184.500000	180.075000	180.7300	-0.072%	2,576,532	+29.392%

document.getElementById("DsQWVp").onerror = function(){this.style.display='none';}; .dark-mode .V8Th3S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8Th3S{ color: #333333; background-color: white; border: 2px solid #333333; }AMEAmetek, Inc.stock NYSE

AME
Ametek, Inc.
stock NYSE