Skip to main content
AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
225.07
+3.09 (1.39%)
At close: Mar 9, 2026, 4:00 PM EDT
225.07
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026219.91225.68217.52225.13-1.42%926,779
Mar 6, 2026223.33225.01220.68221.98221.98-2.14%1,561,223
Mar 5, 2026231.40232.84224.66226.84226.84-3.37%3,561,836
Mar 4, 2026236.44237.09233.08234.75234.75-0.21%1,668,899
Mar 3, 2026236.94238.34231.85235.25235.25-2.57%1,886,037
Mar 2, 2026236.34242.05234.96241.46241.460.94%1,170,745
Feb 27, 2026235.32239.24233.88239.22239.220.95%1,571,715
Feb 26, 2026234.73237.03232.08236.96236.961.69%1,105,167
Feb 25, 2026236.18237.41232.14233.02233.02-1.61%995,304
Feb 24, 2026231.93236.88231.92236.84236.842.33%965,216
Feb 23, 2026233.10233.73228.81231.45231.45-0.88%999,670
Feb 20, 2026231.89234.28230.32233.51233.510.33%1,466,502
Feb 19, 2026233.23235.61231.98232.75232.75-0.67%1,128,363
Feb 18, 2026233.41235.51232.71234.31234.310.42%955,935
Feb 17, 2026228.71234.19228.59233.33233.331.55%1,035,685
Feb 13, 2026227.68230.96225.97229.76229.760.47%1,283,989
Feb 12, 2026238.19239.94228.58228.69228.69-2.81%1,812,459
Feb 11, 2026233.00237.18233.00235.29235.290.94%1,146,164
Feb 10, 2026234.11235.73232.75233.11233.11-0.13%1,090,176
Feb 9, 2026231.17234.46230.85233.41233.410.65%834,121
Feb 6, 2026232.12233.56230.00231.91231.910.92%1,169,360
Feb 5, 2026226.59230.76226.20229.79229.790.86%1,741,610
Feb 4, 2026231.52234.56225.68227.83227.83-0.48%2,630,049
Feb 3, 2026224.79233.17223.38228.92228.920.53%3,044,431
Feb 2, 2026223.06229.03222.47227.72227.721.67%2,252,285
Jan 30, 2026225.87227.79222.57223.98223.98-1.16%1,294,048
Jan 29, 2026223.95226.68223.42226.62226.621.86%1,286,580
Jan 28, 2026219.49224.37219.08222.49222.490.88%1,261,720
Jan 27, 2026218.16220.74217.45220.56220.560.35%856,149
Jan 26, 2026220.60221.23218.26219.80219.80-0.43%1,103,564
Jan 23, 2026223.91224.37219.64220.74220.74-0.53%2,177,858
Jan 22, 2026222.14223.79220.73221.92221.920.68%1,955,502
Jan 21, 2026216.36221.35215.41220.42220.423.42%1,969,579
Jan 20, 2026213.12215.40210.78213.14213.14-1.16%1,220,086
Jan 16, 2026214.94215.85213.06215.65215.650.29%1,318,563
Jan 15, 2026213.41215.36211.64215.02215.021.85%1,093,092
Jan 14, 2026211.43212.15209.27211.12211.12-0.29%916,127
Jan 13, 2026210.32211.79209.07211.73211.730.94%1,039,918
Jan 12, 2026209.92211.75208.91209.76209.76-0.42%1,236,279
Jan 9, 2026210.04211.85209.29210.64210.640.29%860,978
Jan 8, 2026211.17213.50209.73210.04210.04-0.54%1,222,937
Jan 7, 2026213.90214.45210.66211.18211.18-1.39%1,201,259
Jan 6, 2026210.44214.60208.95214.16214.161.35%1,159,294
Jan 5, 2026208.17212.64208.13211.31211.311.04%1,075,414
Jan 2, 2026206.00209.28205.10209.14209.141.87%879,427
Dec 31, 2025206.81207.87205.10205.31205.31-0.83%810,453
Dec 30, 2025208.00208.90206.91207.03207.03-0.80%728,770
Dec 29, 2025208.31208.98207.41208.69208.690.12%1,081,166
Dec 26, 2025207.92208.49207.36208.45208.450.08%497,963
Dec 24, 2025209.03209.33207.99208.28208.28-0.13%425,104
Dec 23, 2025208.00210.14207.00208.56208.561.13%1,421,211
Dec 22, 2025203.61206.37203.03206.23206.231.45%1,212,160
Dec 19, 2025203.17203.57201.75203.29203.290.66%3,791,452
Dec 18, 2025201.35202.82199.99201.96201.961.03%1,799,513
Dec 17, 2025200.48202.20199.07199.90199.90-0.93%1,783,239
Dec 16, 2025202.80203.78200.83201.78201.78-0.69%1,533,642
Dec 15, 2025201.71203.39201.30203.19203.190.72%1,611,340
Dec 12, 2025204.22204.43200.62201.74201.74-1.03%1,489,913
Dec 11, 2025200.62204.24199.87203.84203.841.58%1,994,998
Dec 10, 2025196.51201.80196.08200.66200.662.39%1,645,573
Dec 9, 2025199.43199.43195.82195.97195.97-1.65%1,005,981
Dec 8, 2025199.29201.09198.65199.26199.26-0.27%1,072,968
Dec 5, 2025199.04201.39198.32199.80199.800.29%1,562,450
Dec 4, 2025199.13200.88198.34199.22198.91-1,029,711
Dec 3, 2025196.86199.36195.68199.22198.910.98%960,608
Dec 2, 2025196.18198.27195.30197.29196.980.86%1,266,484
Dec 1, 2025196.46198.27195.57195.61195.31-1.15%1,319,362
Nov 28, 2025196.42198.53196.10197.89197.580.82%905,207
Nov 26, 2025196.95197.90196.25196.28195.97-0.48%1,677,940
Nov 25, 2025196.56198.11194.50197.22196.911.02%1,219,835
Nov 24, 2025194.74195.99194.01195.22194.920.10%2,272,560
Nov 21, 2025190.41196.00190.25195.02194.722.63%1,605,814
Nov 20, 2025193.89194.91189.06190.02189.72-0.81%1,619,840
Nov 19, 2025189.62192.44188.47191.57191.270.88%1,420,147
Nov 18, 2025191.01191.48188.82189.90189.60-0.67%1,619,719
Nov 17, 2025193.89195.65190.69191.19190.89-1.12%1,656,520
Nov 14, 2025193.00194.76192.15193.36193.06-0.41%1,731,110
Nov 13, 2025196.42197.28193.47194.15193.85-1.34%1,524,888
Nov 12, 2025198.40200.71196.63196.79196.48-0.43%1,482,413
Nov 11, 2025197.66198.15194.45197.64197.33-0.19%1,079,218
Nov 10, 2025196.70198.60195.00198.01197.700.88%1,306,855
Nov 7, 2025196.68197.01193.98196.29195.98-0.49%1,417,447
Nov 6, 2025197.67198.73195.81197.25196.94-0.41%1,084,948
Nov 5, 2025198.02199.81197.01198.06197.75-1,147,025
Nov 4, 2025196.99198.47196.40198.06197.75-0.33%939,466
Nov 3, 2025201.66202.43197.06198.71198.40-1.68%1,551,875
Oct 31, 2025198.77204.15197.77202.11201.801.91%2,816,623
Oct 30, 2025196.17200.42192.27198.32198.017.67%3,522,872
Oct 29, 2025185.06187.14182.87184.19183.90-0.49%2,201,834
Oct 28, 2025186.73187.00184.06185.10184.81-0.88%1,595,680
Oct 27, 2025187.38188.46185.82186.75186.46-0.21%1,106,757
Oct 24, 2025189.95189.95186.38187.14186.85-1.09%1,386,507
Oct 23, 2025185.60189.77185.31189.20188.912.30%1,066,846
Oct 22, 2025188.84189.26184.89184.94184.65-1.78%781,211
Oct 21, 2025187.00189.34186.66188.30188.010.49%691,288
Oct 20, 2025186.97188.00186.00187.39187.101.04%767,473
Oct 17, 2025184.15186.09183.07185.47185.180.53%1,079,708
Oct 16, 2025186.44186.82183.65184.49184.20-0.69%781,684
Oct 15, 2025187.51188.17183.57185.78185.49-1,181,415
Oct 14, 2025180.69186.73180.16185.78185.491.94%1,439,082