AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
199.80
+1.20 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
200.83
+1.03 (0.52%)
After-hours: Dec 5, 2025, 7:59 PM EST
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.04 | 201.39 | 198.32 | 199.80 | 199.80 | 0.29% | 1,504,639 |
| Dec 4, 2025 | 199.13 | 200.88 | 198.34 | 199.22 | 198.91 | - | 1,024,026 |
| Dec 3, 2025 | 196.86 | 199.36 | 195.68 | 199.22 | 198.91 | 0.98% | 960,608 |
| Dec 2, 2025 | 196.18 | 198.27 | 195.30 | 197.29 | 196.98 | 0.86% | 1,266,484 |
| Dec 1, 2025 | 196.46 | 198.27 | 195.57 | 195.61 | 195.31 | -1.15% | 1,319,362 |
| Nov 28, 2025 | 196.42 | 198.53 | 196.10 | 197.89 | 197.58 | 0.82% | 905,207 |
| Nov 26, 2025 | 196.95 | 197.90 | 196.25 | 196.28 | 195.97 | -0.48% | 1,677,940 |
| Nov 25, 2025 | 196.56 | 198.11 | 194.50 | 197.22 | 196.91 | 1.02% | 1,219,835 |
| Nov 24, 2025 | 194.74 | 195.99 | 194.01 | 195.22 | 194.92 | 0.10% | 2,272,560 |
| Nov 21, 2025 | 190.41 | 196.00 | 190.25 | 195.02 | 194.72 | 2.63% | 1,605,814 |
| Nov 20, 2025 | 193.89 | 194.91 | 189.06 | 190.02 | 189.72 | -0.81% | 1,619,840 |
| Nov 19, 2025 | 189.62 | 192.44 | 188.47 | 191.57 | 191.27 | 0.88% | 1,420,147 |
| Nov 18, 2025 | 191.01 | 191.48 | 188.82 | 189.90 | 189.60 | -0.67% | 1,619,719 |
| Nov 17, 2025 | 193.89 | 195.65 | 190.69 | 191.19 | 190.89 | -1.12% | 1,656,520 |
| Nov 14, 2025 | 193.00 | 194.76 | 192.15 | 193.36 | 193.06 | -0.41% | 1,731,110 |
| Nov 13, 2025 | 196.42 | 197.28 | 193.47 | 194.15 | 193.85 | -1.34% | 1,524,888 |
| Nov 12, 2025 | 198.40 | 200.71 | 196.63 | 196.79 | 196.48 | -0.43% | 1,482,413 |
| Nov 11, 2025 | 197.66 | 198.15 | 194.45 | 197.64 | 197.33 | -0.19% | 1,079,218 |
| Nov 10, 2025 | 196.70 | 198.60 | 195.00 | 198.01 | 197.70 | 0.88% | 1,306,855 |
| Nov 7, 2025 | 196.68 | 197.01 | 193.98 | 196.29 | 195.98 | -0.49% | 1,417,447 |
| Nov 6, 2025 | 197.67 | 198.73 | 195.81 | 197.25 | 196.94 | -0.41% | 1,084,948 |
| Nov 5, 2025 | 198.02 | 199.81 | 197.01 | 198.06 | 197.75 | - | 1,147,025 |
| Nov 4, 2025 | 196.99 | 198.47 | 196.40 | 198.06 | 197.75 | -0.33% | 939,466 |
| Nov 3, 2025 | 201.66 | 202.43 | 197.06 | 198.71 | 198.40 | -1.68% | 1,551,875 |
| Oct 31, 2025 | 198.77 | 204.15 | 197.77 | 202.11 | 201.80 | 1.91% | 2,816,623 |
| Oct 30, 2025 | 196.17 | 200.42 | 192.27 | 198.32 | 198.01 | 7.67% | 3,522,872 |
| Oct 29, 2025 | 185.06 | 187.14 | 182.87 | 184.19 | 183.90 | -0.49% | 2,201,834 |
| Oct 28, 2025 | 186.73 | 187.00 | 184.06 | 185.10 | 184.81 | -0.88% | 1,595,680 |
| Oct 27, 2025 | 187.38 | 188.46 | 185.82 | 186.75 | 186.46 | -0.21% | 1,106,757 |
| Oct 24, 2025 | 189.95 | 189.95 | 186.38 | 187.14 | 186.85 | -1.09% | 1,386,507 |
| Oct 23, 2025 | 185.60 | 189.77 | 185.31 | 189.20 | 188.91 | 2.30% | 1,066,846 |
| Oct 22, 2025 | 188.84 | 189.26 | 184.89 | 184.94 | 184.65 | -1.78% | 781,211 |
| Oct 21, 2025 | 187.00 | 189.34 | 186.66 | 188.30 | 188.01 | 0.49% | 691,288 |
| Oct 20, 2025 | 186.97 | 188.00 | 186.00 | 187.39 | 187.10 | 1.04% | 767,473 |
| Oct 17, 2025 | 184.15 | 186.09 | 183.07 | 185.47 | 185.18 | 0.53% | 1,079,708 |
| Oct 16, 2025 | 186.44 | 186.82 | 183.65 | 184.49 | 184.20 | -0.69% | 781,684 |
| Oct 15, 2025 | 187.51 | 188.17 | 183.57 | 185.78 | 185.49 | - | 1,181,415 |
| Oct 14, 2025 | 180.69 | 186.73 | 180.16 | 185.78 | 185.49 | 1.94% | 1,439,082 |
| Oct 13, 2025 | 180.14 | 183.06 | 179.79 | 182.24 | 181.96 | 1.65% | 900,773 |
| Oct 10, 2025 | 184.04 | 185.73 | 179.24 | 179.28 | 179.00 | -2.20% | 961,601 |
| Oct 9, 2025 | 183.90 | 184.86 | 181.78 | 183.31 | 183.02 | 0.07% | 1,051,543 |
| Oct 8, 2025 | 182.60 | 183.33 | 180.50 | 183.19 | 182.90 | 0.98% | 1,359,079 |
| Oct 7, 2025 | 183.98 | 183.98 | 181.25 | 181.42 | 181.14 | -0.86% | 1,283,216 |
| Oct 6, 2025 | 187.00 | 187.09 | 182.42 | 182.99 | 182.71 | -0.41% | 1,360,121 |
| Oct 3, 2025 | 186.36 | 186.82 | 183.56 | 183.75 | 183.46 | -1.28% | 1,874,774 |
| Oct 2, 2025 | 187.54 | 188.79 | 185.46 | 186.13 | 185.84 | -0.70% | 1,050,771 |
| Oct 1, 2025 | 186.88 | 189.07 | 186.74 | 187.44 | 187.15 | -0.30% | 849,312 |
| Sep 30, 2025 | 186.78 | 189.01 | 186.61 | 188.00 | 187.71 | 0.60% | 1,836,065 |
| Sep 29, 2025 | 187.73 | 189.18 | 186.10 | 186.87 | 186.58 | 0.26% | 1,299,906 |
| Sep 26, 2025 | 184.96 | 186.75 | 184.16 | 186.38 | 186.09 | 1.08% | 782,980 |
| Sep 25, 2025 | 185.17 | 185.87 | 183.68 | 184.39 | 184.10 | -0.96% | 1,112,783 |
| Sep 24, 2025 | 187.01 | 187.61 | 185.64 | 186.17 | 185.88 | -0.27% | 1,199,076 |
| Sep 23, 2025 | 188.67 | 190.00 | 186.16 | 186.68 | 186.39 | -0.94% | 1,474,502 |
| Sep 22, 2025 | 187.65 | 189.11 | 186.89 | 188.45 | 188.16 | 0.31% | 748,441 |
| Sep 19, 2025 | 189.39 | 189.45 | 187.30 | 187.87 | 187.58 | -0.44% | 1,570,693 |
| Sep 18, 2025 | 187.31 | 189.74 | 186.54 | 188.70 | 188.41 | 1.32% | 1,551,945 |
| Sep 17, 2025 | 188.17 | 188.94 | 185.56 | 186.25 | 185.96 | -0.54% | 1,400,342 |
| Sep 16, 2025 | 189.43 | 189.95 | 186.39 | 187.27 | 186.98 | -1.21% | 1,060,917 |
| Sep 15, 2025 | 189.92 | 190.58 | 187.64 | 189.56 | 189.27 | -0.19% | 925,579 |
| Sep 12, 2025 | 191.01 | 191.90 | 189.76 | 189.93 | 189.32 | -1.09% | 813,138 |
| Sep 11, 2025 | 187.82 | 192.33 | 187.60 | 192.03 | 191.42 | 2.47% | 1,119,244 |
| Sep 10, 2025 | 186.59 | 189.16 | 186.19 | 187.41 | 186.81 | -0.04% | 880,108 |
| Sep 9, 2025 | 188.15 | 188.67 | 185.81 | 187.48 | 186.88 | -0.63% | 937,986 |
| Sep 8, 2025 | 187.63 | 188.76 | 186.00 | 188.67 | 188.07 | 0.65% | 1,635,377 |
| Sep 5, 2025 | 188.97 | 189.30 | 185.73 | 187.45 | 186.85 | -0.22% | 1,064,297 |
| Sep 4, 2025 | 184.33 | 187.88 | 183.61 | 187.87 | 187.27 | 1.91% | 1,105,692 |
| Sep 3, 2025 | 183.96 | 184.74 | 182.26 | 184.35 | 183.76 | -0.25% | 892,045 |
| Sep 2, 2025 | 183.95 | 184.82 | 182.50 | 184.81 | 184.22 | 0.01% | 948,133 |
| Aug 29, 2025 | 186.42 | 187.54 | 184.48 | 184.80 | 184.21 | -1.03% | 809,679 |
| Aug 28, 2025 | 187.89 | 187.89 | 186.26 | 186.73 | 186.14 | 0.10% | 846,458 |
| Aug 27, 2025 | 186.37 | 187.60 | 185.70 | 186.55 | 185.96 | -0.12% | 1,061,925 |
| Aug 26, 2025 | 185.11 | 186.82 | 184.47 | 186.78 | 186.18 | 0.65% | 1,922,047 |
| Aug 25, 2025 | 187.30 | 187.81 | 184.81 | 185.57 | 184.98 | -0.74% | 962,282 |
| Aug 22, 2025 | 184.34 | 188.00 | 183.86 | 186.95 | 186.35 | 1.91% | 970,435 |
| Aug 21, 2025 | 182.56 | 184.26 | 181.72 | 183.44 | 182.86 | 0.05% | 1,030,422 |
| Aug 20, 2025 | 184.80 | 185.56 | 183.08 | 183.34 | 182.76 | -1.00% | 874,052 |
| Aug 19, 2025 | 183.35 | 185.38 | 182.98 | 185.20 | 184.61 | 1.41% | 1,073,247 |
| Aug 18, 2025 | 181.83 | 183.07 | 181.13 | 182.62 | 182.04 | 0.69% | 1,757,153 |
| Aug 15, 2025 | 185.61 | 185.61 | 181.17 | 181.36 | 180.78 | -1.85% | 1,556,622 |
| Aug 14, 2025 | 185.95 | 186.78 | 183.96 | 184.78 | 184.19 | -1.14% | 845,656 |
| Aug 13, 2025 | 185.33 | 187.09 | 183.78 | 186.91 | 186.31 | 1.07% | 1,139,702 |
| Aug 12, 2025 | 183.00 | 185.02 | 182.10 | 184.94 | 184.35 | 1.33% | 1,050,754 |
| Aug 11, 2025 | 182.35 | 183.10 | 181.62 | 182.52 | 181.94 | 0.24% | 810,160 |
| Aug 8, 2025 | 183.57 | 183.70 | 181.52 | 182.08 | 181.50 | -0.09% | 814,829 |
| Aug 7, 2025 | 187.64 | 188.11 | 181.83 | 182.24 | 181.66 | -1.74% | 1,088,300 |
| Aug 6, 2025 | 184.72 | 186.31 | 184.08 | 185.47 | 184.88 | 0.28% | 1,157,388 |
| Aug 5, 2025 | 187.81 | 190.00 | 184.26 | 184.95 | 184.36 | 0.25% | 1,919,822 |
| Aug 4, 2025 | 183.45 | 185.04 | 183.02 | 184.49 | 183.90 | 1.17% | 1,959,850 |
| Aug 1, 2025 | 183.02 | 184.13 | 179.90 | 182.36 | 181.78 | -1.35% | 1,725,017 |
| Jul 31, 2025 | 180.98 | 189.20 | 180.90 | 184.85 | 184.26 | 4.58% | 3,163,296 |
| Jul 30, 2025 | 179.51 | 180.08 | 175.61 | 176.76 | 176.20 | -1.23% | 2,286,617 |
| Jul 29, 2025 | 179.35 | 179.99 | 178.10 | 178.96 | 178.39 | 0.07% | 1,473,220 |
| Jul 28, 2025 | 180.64 | 180.89 | 178.60 | 178.84 | 178.27 | -0.69% | 1,394,648 |
| Jul 25, 2025 | 179.96 | 180.78 | 179.02 | 180.09 | 179.52 | 0.21% | 1,566,161 |
| Jul 24, 2025 | 181.35 | 181.69 | 179.61 | 179.72 | 179.15 | -0.86% | 1,545,761 |
| Jul 23, 2025 | 181.18 | 181.67 | 180.33 | 181.28 | 180.70 | 1.16% | 751,290 |
| Jul 22, 2025 | 177.67 | 179.32 | 177.26 | 179.20 | 178.63 | 0.62% | 1,088,905 |
| Jul 21, 2025 | 178.78 | 179.79 | 177.93 | 178.09 | 177.52 | -0.24% | 1,676,089 |
| Jul 18, 2025 | 180.31 | 180.31 | 178.10 | 178.51 | 177.94 | -0.66% | 1,011,971 |
| Jul 17, 2025 | 177.22 | 179.84 | 176.69 | 179.70 | 179.13 | 1.50% | 1,241,237 |