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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	182.4	181.99	181.99	183.13	181.62	977,700
July 01, 2025	180.18	183.06	183.06	183.97	179.51	1.09M
June 30, 2025	180.51	180.96	180.96	181.46	179.57	1.6M
June 27, 2025	180.44	180.53	180.53	181.48	179.67	1.6M
June 26, 2025	178.69	179.82	179.82	180.83	178.26	1.08M
June 25, 2025	179.05	178	178	179.12	176.89	1.12M
June 24, 2025	177.28	179.24	179.24	179.4	176.66	1.52M
June 23, 2025	176.18	177.28	177.28	177.48	174.47	1.46M
June 20, 2025	179.59	176.69	176.69	179.82	176.23	2.79M
June 18, 2025	175.51	177.76	177.76	178.9	175.37	1.33M
June 17, 2025	177.83	175.55	175.55	178.14	175.07	967,914
June 16, 2025	178.71	178.63	178.63	179.18	177.52	1.45M
June 13, 2025	177.7	176.96	176.96	179.02	176.37	1.26M
June 12, 2025	178.91	179.97	179.66	180.4	178.43	1.04M
June 11, 2025	179.68	180.9	180.59	181.73	178.69	1.84M
June 10, 2025	178.81	179.87	179.56	180.04	178.07	1.15M
June 09, 2025	178.75	178.64	178.33	179.55	178.06	877,214
June 06, 2025	178.6	178.35	178.35	179.35	177.89	1.04M
June 05, 2025	178.1	176.93	176.93	178.59	175.98	1.11M
June 04, 2025	178.6	177.21	177.21	178.6	176.84	1.11M
June 03, 2025	176.22	177.71	177.71	177.89	175.61	2.11M
June 02, 2025	177.84	176.32	176.32	177.84	174.88	1.22M
May 30, 2025	180.04	178.74	178.74	180.44	177.87	2.08M
May 29, 2025	179.75	180.04	180.04	180.56	178.6	1.27M
May 28, 2025	181.32	178.97	178.97	181.65	178.53	941,800
May 27, 2025	179.71	180.81	180.81	180.97	178	1.18M
May 23, 2025	176.13	177.64	177.64	178.51	175.38	1.11M
May 22, 2025	177	178.54	178.54	179.77	175.85	788,900

AMETEK, Inc. (AME) NYSE