AMETEK, Inc. (AME) NYSE

187.78

+2.305(+1.24%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025184.15185.47185.47186.09183.071.08M
October 16, 2025186.44184.49184.49186.82183.65781,700
October 15, 2025187.51185.78185.78188.17183.571.18M
October 14, 2025180.69185.78185.78186.73180.161.44M
October 13, 2025180.14182.24182.24183.06179.79900,773
October 10, 2025184.04179.28179.28185.73179.24961,601
October 09, 2025183.9183.31183.31184.86181.781.05M
October 08, 2025182.6183.19183.19183.33180.51.36M
October 07, 2025183.98181.42181.42183.98181.251.28M
October 06, 2025187182.99182.99187.09182.421.36M
October 03, 2025186.36183.75183.75186.82183.561.87M
October 02, 2025187.54186.13186.13188.79185.461.05M
October 01, 2025186.88187.44187.44189.07186.74849,312
September 30, 2025186.78188188189.01186.611.84M
September 29, 2025187.73186.87186.87189.18186.11.3M
September 26, 2025184.96186.38186.38186.75184.16783,000
September 25, 2025185.17184.39184.39185.87183.681.11M
September 24, 2025187.01186.17186.17187.61185.641.2M
September 23, 2025188.67186.68186.68190186.161.47M
September 22, 2025187.65188.45188.45189.11186.89748,441
September 19, 2025189.39187.87187.87189.45187.31.57M
September 18, 2025187.31188.7188.7189.74186.54827,545
September 17, 2025188.17186.25186.25188.94185.561.4M
September 16, 2025189.43187.27187.27189.95186.391.06M
September 15, 2025189.92189.56189.56190.58187.64925,600
September 12, 2025191.01189.93189.62191.9189.76813,138
September 11, 2025187.82192.03191.72192.33187.61.12M
September 10, 2025186.59187.41187.1189.16186.19880,108
September 09, 2025188.15187.48187.48188.42185.81934,298
September 08, 2025187.63188.67188.67188.761861.64M
September 05, 2025188.97187.45187.45189.22185.771.06M
September 04, 2025184.33187.87187.87187.88183.611.11M
September 03, 2025183.96184.35184.35184.74182.26892,045
September 02, 2025183.95184.81184.81184.82182.5948,133
August 29, 2025186.42184.8184.8187.54184.48809,700
August 28, 2025187.89186.73186.73187.89186.26846,500
August 27, 2025186.37186.55186.55187.6185.71.06M
August 26, 2025185.11186.78186.78186.82184.471.92M
August 25, 2025187.3185.57185.57187.81184.81962,300
August 22, 2025184.34186.95186.95188183.86970,435
August 21, 2025182.56183.44183.44184.26181.721.03M
August 20, 2025184.8183.34183.34185.56183.08874,100
August 19, 2025183.35185.2185.2185.38182.981.07M
August 18, 2025181.83182.62182.62183.07181.131.75M
August 15, 2025185.61181.36181.36185.61181.171.56M
August 14, 2025185.95184.78184.78186.78183.96845,700
August 13, 2025185.33186.91186.91187.09183.781.14M
August 12, 2025183184.94184.94185.02182.11.05M
August 11, 2025182.35182.52182.52183.1181.62810,200
August 08, 2025183.57182.08182.08183.7181.52814,829
August 07, 2025187.64182.24182.24188.11181.831.09M
August 06, 2025184.72185.47185.47186.31184.081.16M
August 05, 2025187.81184.95184.95190184.261.92M
August 04, 2025183.45184.49184.49185.04183.021.96M
August 01, 2025183.02182.36182.36184.13179.91.73M
July 31, 2025180.98184.85184.85189.2180.93.16M
July 30, 2025179.51176.76176.76180.08175.612.29M
July 29, 2025179.35178.96178.96179.99178.11.47M
July 28, 2025180.64178.84178.84180.89178.61.39M
July 25, 2025179.96180.09180.09180.5179.061.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved