AMETEK, Inc. - AME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	184.96	186.38	186.38	186.75	184.16	783,000
September 25, 2025	185.17	184.39	184.39	185.87	183.68	1.11M
September 24, 2025	187.01	186.17	186.17	187.61	185.64	1.2M
September 23, 2025	188.67	186.68	186.68	190	186.16	1.47M
September 22, 2025	187.65	188.45	188.45	189.11	186.89	748,441
September 19, 2025	189.39	187.87	187.87	189.45	187.3	1.57M
September 18, 2025	187.31	188.7	188.7	189.74	186.54	827,545
September 17, 2025	188.17	186.25	186.25	188.94	185.56	1.4M
September 16, 2025	189.43	187.27	187.27	189.95	186.39	1.06M
September 15, 2025	189.92	189.56	189.56	190.58	187.64	925,600
September 12, 2025	191.01	189.93	189.62	191.9	189.76	813,138
September 11, 2025	187.82	192.03	191.72	192.33	187.6	1.12M
September 10, 2025	186.59	187.41	187.1	189.16	186.19	880,108
September 09, 2025	188.15	187.48	187.48	188.42	185.81	934,298
September 08, 2025	187.63	188.67	188.67	188.76	186	1.64M
September 05, 2025	188.97	187.45	187.45	189.22	185.77	1.06M
September 04, 2025	184.33	187.87	187.87	187.88	183.61	1.11M
September 03, 2025	183.96	184.35	184.35	184.74	182.26	892,045
September 02, 2025	183.95	184.81	184.81	184.82	182.5	948,133
August 29, 2025	186.42	184.8	184.8	187.54	184.48	809,700
August 28, 2025	187.89	186.73	186.73	187.89	186.26	846,500
August 27, 2025	186.37	186.55	186.55	187.6	185.7	1.06M
August 26, 2025	185.11	186.78	186.78	186.82	184.47	1.92M
August 25, 2025	187.3	185.57	185.57	187.81	184.81	962,300
August 22, 2025	184.34	186.95	186.95	188	183.86	970,435
August 21, 2025	182.56	183.44	183.44	184.26	181.72	1.03M
August 20, 2025	184.8	183.34	183.34	185.56	183.08	874,100
August 19, 2025	183.35	185.2	185.2	185.38	182.98	1.07M
August 18, 2025	181.83	182.62	182.62	183.07	181.13	1.75M
August 15, 2025	185.61	181.36	181.36	185.61	181.17	1.56M
August 14, 2025	185.95	184.78	184.78	186.78	183.96	845,700
August 13, 2025	185.33	186.91	186.91	187.09	183.78	1.14M
August 12, 2025	183	184.94	184.94	185.02	182.1	1.05M
August 11, 2025	182.35	182.52	182.52	183.1	181.62	810,200
August 08, 2025	183.57	182.08	182.08	183.7	181.52	814,829
August 07, 2025	187.64	182.24	182.24	188.11	181.83	1.09M
August 06, 2025	184.72	185.47	185.47	186.31	184.08	1.16M
August 05, 2025	187.81	184.95	184.95	190	184.26	1.92M
August 04, 2025	183.45	184.49	184.49	185.04	183.02	1.96M
August 01, 2025	183.02	182.36	182.36	184.13	179.9	1.73M
July 31, 2025	180.98	184.85	184.85	189.2	180.9	3.16M
July 30, 2025	179.51	176.76	176.76	180.08	175.61	2.29M
July 29, 2025	179.35	178.96	178.96	179.99	178.1	1.47M
July 28, 2025	180.64	178.84	178.84	180.89	178.6	1.39M
July 25, 2025	179.96	180.09	180.09	180.5	179.06	1.57M
July 24, 2025	181.35	179.72	179.72	181.69	179.61	1.55M
July 23, 2025	181.18	181.28	181.28	181.67	180.33	751,300
July 22, 2025	177.67	179.2	179.2	179.32	177.26	1.09M
July 21, 2025	178.78	178.09	178.09	179.79	177.93	1.68M
July 18, 2025	180.31	178.51	178.51	180.31	178.1	1.01M
July 17, 2025	177.22	179.7	179.7	179.84	176.69	1.24M
July 16, 2025	176.82	177.05	177.05	177.29	174.43	1.72M
July 15, 2025	179.35	176.44	176.44	179.35	176.33	1.59M
July 14, 2025	179.31	178.36	178.36	179.99	177.58	1.42M
July 11, 2025	180.29	180.97	180.97	181.48	179.78	839,400
July 10, 2025	182.21	181.44	181.44	183.68	181.2	1.15M
July 09, 2025	182.83	182.28	182.28	183.08	180.09	1.17M
July 08, 2025	182.17	181.33	181.33	183.2	180.83	1.83M
July 07, 2025	183.83	182.37	182.37	184.04	181.18	1.56M
July 03, 2025	183	184.19	184.19	184.37	182.1	719,336

AMETEK, Inc. (AME) NYSE