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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	199.13	199.22	199.22	200.88	198.34	1.02M
December 03, 2025	196.86	199.22	199.22	199.36	195.68	960,608
December 02, 2025	196.18	197.29	197.29	198.27	195.3	1.27M
December 01, 2025	196.46	195.61	195.61	198.27	195.57	1.32M
November 28, 2025	196.42	197.89	197.89	198.53	196.1	905,207
November 26, 2025	196.95	196.28	196.28	197.9	196.28	1.47M
November 25, 2025	196.56	197.22	197.22	198.11	194.5	1.22M
November 24, 2025	194.74	195.22	195.22	195.99	194.01	2.27M
November 21, 2025	190.41	195.02	195.02	196	190.25	1.61M
November 20, 2025	193.89	190.02	190.02	194.84	189.06	1.62M
November 19, 2025	189.62	191.57	191.57	192.44	188.47	1.42M
November 18, 2025	191.01	189.9	189.9	191.48	188.82	1.62M
November 17, 2025	193.89	191.19	191.19	195.65	190.69	1.66M
November 14, 2025	193	193.36	193.36	194.76	192.15	1.73M
November 13, 2025	196.42	194.15	194.15	197.28	193.47	1.52M
November 12, 2025	198.4	196.79	196.79	200.71	196.63	1.48M
November 11, 2025	197.66	197.7	197.7	198.16	194.45	876,094
November 10, 2025	196.7	198.01	198.01	198.6	195	1.31M
November 07, 2025	196.68	196.29	196.29	197.01	193.98	1.42M
November 06, 2025	197.67	197.25	197.25	198.73	195.81	1.08M
November 05, 2025	198.02	198.06	198.06	199.81	197.01	1.15M
November 04, 2025	196.99	198.06	198.06	198.47	196.4	939,500
November 03, 2025	201.66	198.71	198.71	202.43	197.06	1.55M
October 31, 2025	198.77	202.11	202.11	204.15	197.77	2.82M
October 30, 2025	196.17	198.32	198.32	200.42	192.27	3.52M
October 29, 2025	185.06	184.19	184.19	187.14	182.87	2.2M
October 28, 2025	186.73	185.1	185.1	187	184.06	1.6M
October 27, 2025	187.38	186.75	186.75	188.46	185.82	1.11M
October 24, 2025	189.95	187.14	187.14	189.95	186.38	1.39M
October 23, 2025	185.6	189.2	189.2	189.77	185.31	1.07M
October 22, 2025	188.84	184.94	184.94	189.26	184.89	781,211
October 21, 2025	187	188.3	188.3	189.34	186.66	691,300
October 20, 2025	186.97	187.39	187.39	188	186	767,500
October 17, 2025	184.15	185.47	185.47	186.09	183.07	1.08M
October 16, 2025	186.44	184.49	184.49	186.82	183.65	781,700
October 15, 2025	187.51	185.78	185.78	188.17	183.57	1.18M
October 14, 2025	180.69	185.78	185.78	186.73	180.16	1.44M
October 13, 2025	180.14	182.24	182.24	183.06	179.79	900,773
October 10, 2025	184.04	179.28	179.28	185.73	179.24	961,601
October 09, 2025	183.9	183.31	183.31	184.86	181.78	1.05M
October 08, 2025	182.6	183.19	183.19	183.33	180.5	1.36M
October 07, 2025	183.98	181.42	181.42	183.98	181.25	1.28M
October 06, 2025	187	182.99	182.99	187.09	182.42	1.36M
October 03, 2025	186.36	183.75	183.75	186.82	183.56	1.87M
October 02, 2025	187.54	186.13	186.13	188.79	185.46	1.05M
October 01, 2025	186.88	187.44	187.44	189.07	186.74	849,312
September 30, 2025	186.78	188	188	189.01	186.61	1.84M
September 29, 2025	187.73	186.87	186.87	189.18	186.1	1.3M
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

AMETEK, Inc. (AME) NYSE