Skip to main content
AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
228.95
-4.02 (-1.73%)
At close: Apr 28, 2026, 4:00 PM EDT
228.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

AMETEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026232.05232.05224.76229.00--1.70%1,173,306
Apr 27, 2026233.24234.50230.90232.97232.970.01%843,905
Apr 24, 2026234.27234.34231.90232.95232.95-0.87%889,354
Apr 23, 2026231.98236.34231.94235.00235.001.97%871,996
Apr 22, 2026235.67235.96230.10230.46230.46-1.32%829,441
Apr 21, 2026236.33237.57232.97233.54233.54-1.39%644,937
Apr 20, 2026235.91237.61235.40236.82236.820.24%625,529
Apr 17, 2026232.71238.40231.20236.26236.262.61%1,178,962
Apr 16, 2026229.36232.20227.95230.24230.240.06%865,934
Apr 15, 2026233.25234.40228.02230.10230.10-1.82%1,000,871
Apr 14, 2026234.33236.00231.86234.36234.36-0.05%1,003,391
Apr 13, 2026234.51235.00231.44234.47234.47-0.19%963,481
Apr 10, 2026233.66236.18232.25234.91234.910.61%966,340
Apr 9, 2026229.11234.33228.67233.49233.491.30%1,159,138
Apr 8, 2026225.10231.90224.21230.49230.495.85%1,573,837
Apr 7, 2026217.24219.26215.27217.75217.75-0.31%1,174,420
Apr 6, 2026218.38218.49216.18218.42218.420.06%601,747
Apr 2, 2026213.31219.49212.47218.29218.29-0.16%772,982
Apr 1, 2026216.89221.08216.00218.63218.631.99%1,166,443
Mar 31, 2026211.58215.90209.59214.36214.362.87%1,203,508
Mar 30, 2026211.59211.91207.32208.37208.37-0.42%1,026,607
Mar 27, 2026210.92212.26208.75209.24209.24-1.05%833,350
Mar 26, 2026212.66215.77210.83211.47211.47-1.79%1,178,463
Mar 25, 2026219.36220.71215.10215.33215.33-0.76%1,280,840
Mar 24, 2026210.18217.68209.59216.98216.981.96%878,912
Mar 23, 2026214.70216.96212.56212.81212.811.64%1,343,265
Mar 20, 2026212.25213.81208.26209.37209.37-1.01%2,204,330
Mar 19, 2026210.62212.91209.33211.50211.50-0.60%1,741,940
Mar 18, 2026214.99215.56212.00212.77212.77-1.29%1,171,830
Mar 17, 2026215.64216.69211.41215.56215.560.49%1,168,882
Mar 16, 2026216.61217.02213.49214.51214.510.01%1,695,216
Mar 13, 2026217.29218.16213.50214.49214.15-0.50%1,178,068
Mar 12, 2026223.73224.30215.23215.57215.23-3.89%1,738,562
Mar 11, 2026225.07226.85222.61224.30223.94-0.88%1,321,064
Mar 10, 2026225.04229.01224.53226.30225.940.55%1,509,808
Mar 9, 2026219.91225.68217.52225.07224.711.39%1,731,335
Mar 6, 2026223.33225.01220.68221.98221.63-2.14%1,568,271
Mar 5, 2026231.40232.84224.66226.84226.48-3.37%3,562,429
Mar 4, 2026236.44237.09233.08234.75234.38-0.21%1,689,807
Mar 3, 2026236.94238.34231.85235.25234.88-2.57%2,132,730
Mar 2, 2026236.34242.05234.96241.46241.080.94%1,171,530
Feb 27, 2026235.32239.24233.88239.22238.840.95%1,571,715
Feb 26, 2026234.73237.03232.08236.96236.581.69%1,105,167
Feb 25, 2026236.18237.41232.14233.02232.65-1.61%995,304
Feb 24, 2026231.93236.88231.92236.84236.462.33%965,216
Feb 23, 2026233.10233.73228.81231.45231.08-0.88%999,670
Feb 20, 2026231.89234.28230.32233.51233.140.33%1,466,502
Feb 19, 2026233.23235.61231.98232.75232.38-0.67%1,128,363
Feb 18, 2026233.41235.51232.71234.31233.940.42%955,935
Feb 17, 2026228.71234.19228.59233.33232.961.55%1,035,685
Feb 13, 2026227.68230.96225.97229.76229.400.47%1,283,989
Feb 12, 2026238.19239.94228.58228.69228.33-2.81%1,812,459
Feb 11, 2026233.00237.18233.00235.29234.920.94%1,146,164
Feb 10, 2026234.11235.73232.75233.11232.74-0.13%1,090,176
Feb 9, 2026231.17234.46230.85233.41233.040.65%834,121
Feb 6, 2026232.12233.56230.00231.91231.540.92%1,169,360
Feb 5, 2026226.59230.76226.20229.79229.430.86%1,741,610
Feb 4, 2026231.52234.56225.68227.83227.47-0.48%2,630,049
Feb 3, 2026224.79233.17223.38228.92228.560.53%3,044,431
Feb 2, 2026223.06229.03222.47227.72227.361.67%2,252,285
Jan 30, 2026225.87227.79222.57223.98223.62-1.16%1,294,048
Jan 29, 2026223.95226.68223.42226.62226.261.86%1,286,580
Jan 28, 2026219.49224.37219.08222.49222.140.88%1,261,720
Jan 27, 2026218.16220.74217.45220.56220.210.35%856,149
Jan 26, 2026220.60221.23218.26219.80219.45-0.43%1,103,564
Jan 23, 2026223.91224.37219.64220.74220.39-0.53%2,177,858
Jan 22, 2026222.14223.79220.73221.92221.570.68%1,955,502
Jan 21, 2026216.36221.35215.41220.42220.073.42%1,969,579
Jan 20, 2026213.12215.40210.78213.14212.80-1.16%1,220,086
Jan 16, 2026214.94215.85213.06215.65215.310.29%1,318,563
Jan 15, 2026213.41215.36211.64215.02214.681.85%1,093,092
Jan 14, 2026211.43212.15209.27211.12210.79-0.29%916,127
Jan 13, 2026210.32211.79209.07211.73211.390.94%1,039,918
Jan 12, 2026209.92211.75208.91209.76209.43-0.42%1,236,279
Jan 9, 2026210.04211.85209.29210.64210.310.29%860,978
Jan 8, 2026211.17213.50209.73210.04209.71-0.54%1,222,937
Jan 7, 2026213.90214.45210.66211.18210.85-1.39%1,201,259
Jan 6, 2026210.44214.60208.95214.16213.821.35%1,159,294
Jan 5, 2026208.17212.64208.13211.31210.981.04%1,075,414
Jan 2, 2026206.00209.28205.10209.14208.811.87%879,427
Dec 31, 2025206.81207.87205.10205.31204.98-0.83%810,453
Dec 30, 2025208.00208.90206.91207.03206.70-0.80%728,770
Dec 29, 2025208.31208.98207.41208.69208.360.12%1,081,166
Dec 26, 2025207.92208.49207.36208.45208.120.08%497,963
Dec 24, 2025209.03209.33207.99208.28207.95-0.13%425,104
Dec 23, 2025208.00210.14207.00208.56208.231.13%1,421,211
Dec 22, 2025203.61206.37203.03206.23205.901.45%1,212,160
Dec 19, 2025203.17203.57201.75203.29202.970.66%3,791,452
Dec 18, 2025201.35202.82199.99201.96201.641.03%1,799,513
Dec 17, 2025200.48202.20199.07199.90199.58-0.93%1,783,239
Dec 16, 2025202.80203.78200.83201.78201.46-0.69%1,533,642
Dec 15, 2025201.71203.39201.30203.19202.870.72%1,611,340
Dec 12, 2025204.22204.43200.62201.74201.42-1.03%1,489,913
Dec 11, 2025200.62204.24199.87203.84203.521.58%1,994,998
Dec 10, 2025196.51201.80196.08200.66200.342.39%1,645,573
Dec 9, 2025199.43199.43195.82195.97195.66-1.65%1,005,981
Dec 8, 2025199.29201.09198.65199.26198.94-0.27%1,072,968
Dec 5, 2025199.04201.39198.32199.80199.480.29%1,562,450
Dec 4, 2025199.13200.88198.34199.22198.59-1,029,711
Dec 3, 2025196.86199.36195.68199.22198.590.98%960,608