AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
237.52
-3.43 (-1.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 239.73 | 239.73 | 235.77 | 237.52 | 237.52 | -1.42% | 1,464,794 |
| Jun 25, 2026 | 236.71 | 244.71 | 236.10 | 240.95 | 240.95 | 2.37% | 983,891 |
| Jun 24, 2026 | 233.87 | 239.81 | 233.76 | 235.38 | 235.38 | 0.56% | 1,314,517 |
| Jun 23, 2026 | 237.63 | 237.63 | 233.40 | 234.08 | 234.08 | -3.09% | 1,263,480 |
| Jun 22, 2026 | 238.68 | 241.62 | 237.68 | 241.55 | 241.55 | 1.74% | 1,932,543 |
| Jun 18, 2026 | 234.00 | 238.67 | 234.00 | 237.42 | 237.42 | 2.66% | 2,300,647 |
| Jun 17, 2026 | 232.53 | 235.53 | 230.53 | 231.27 | 231.27 | -0.27% | 1,045,171 |
| Jun 16, 2026 | 232.09 | 234.08 | 231.46 | 231.90 | 231.90 | 0.63% | 851,711 |
| Jun 15, 2026 | 229.21 | 232.97 | 229.15 | 230.45 | 230.45 | 1.62% | 1,655,340 |
| Jun 12, 2026 | 228.34 | 229.15 | 225.39 | 227.12 | 226.78 | 0.40% | 1,422,104 |
| Jun 11, 2026 | 224.11 | 227.19 | 222.39 | 226.21 | 225.87 | 2.00% | 1,166,424 |
| Jun 10, 2026 | 228.53 | 229.12 | 221.00 | 221.78 | 221.45 | -3.49% | 912,842 |
| Jun 9, 2026 | 228.02 | 231.93 | 225.54 | 229.80 | 229.46 | 1.70% | 1,459,557 |
| Jun 8, 2026 | 228.27 | 228.57 | 225.50 | 225.95 | 225.61 | -0.26% | 1,412,115 |
| Jun 5, 2026 | 228.00 | 228.88 | 225.60 | 226.55 | 226.21 | -0.97% | 999,909 |
| Jun 4, 2026 | 228.71 | 230.38 | 228.00 | 228.76 | 228.42 | 0.23% | 975,952 |
| Jun 3, 2026 | 228.11 | 230.42 | 226.17 | 228.23 | 227.89 | 0.22% | 874,877 |
| Jun 2, 2026 | 225.19 | 228.39 | 224.53 | 227.73 | 227.39 | 1.96% | 927,624 |
| Jun 1, 2026 | 222.59 | 224.72 | 220.10 | 223.36 | 223.03 | -1.10% | 1,186,259 |
| May 29, 2026 | 225.01 | 227.30 | 223.14 | 225.85 | 225.51 | 0.18% | 2,103,101 |
| May 28, 2026 | 224.44 | 226.16 | 221.42 | 225.45 | 225.11 | -0.41% | 1,327,939 |
| May 27, 2026 | 228.81 | 228.99 | 226.24 | 226.38 | 226.04 | -1.33% | 1,102,403 |
| May 26, 2026 | 225.95 | 230.37 | 224.26 | 229.44 | 229.10 | 2.19% | 1,143,014 |
| May 22, 2026 | 224.52 | 225.58 | 221.68 | 224.52 | 224.18 | 0.60% | 891,699 |
| May 21, 2026 | 223.40 | 224.71 | 221.01 | 223.17 | 222.84 | -0.69% | 1,046,818 |
| May 20, 2026 | 222.42 | 224.82 | 220.51 | 224.71 | 224.37 | 1.55% | 1,103,286 |
| May 19, 2026 | 222.01 | 223.53 | 220.00 | 221.28 | 220.95 | -1.94% | 1,003,586 |
| May 18, 2026 | 227.28 | 227.94 | 225.15 | 225.66 | 225.32 | -0.98% | 1,016,217 |
| May 15, 2026 | 229.50 | 230.44 | 226.89 | 227.90 | 227.56 | -1.83% | 1,033,445 |
| May 14, 2026 | 233.23 | 233.23 | 230.43 | 232.14 | 231.79 | 0.31% | 981,136 |
| May 13, 2026 | 232.68 | 234.24 | 229.96 | 231.42 | 231.07 | 0.10% | 1,097,572 |
| May 12, 2026 | 232.03 | 233.19 | 229.46 | 231.20 | 230.85 | -0.41% | 2,285,107 |
| May 11, 2026 | 232.97 | 234.01 | 231.12 | 232.16 | 231.81 | -0.10% | 1,250,539 |
| May 8, 2026 | 236.85 | 238.49 | 231.71 | 232.40 | 232.05 | -0.99% | 1,267,648 |
| May 7, 2026 | 239.87 | 240.39 | 233.86 | 234.73 | 234.38 | -2.75% | 1,136,605 |
| May 6, 2026 | 239.00 | 243.18 | 236.37 | 241.38 | 241.02 | 2.92% | 1,842,738 |
| May 5, 2026 | 233.08 | 237.00 | 231.97 | 234.54 | 234.19 | 1.78% | 1,350,847 |
| May 4, 2026 | 229.85 | 232.22 | 228.66 | 230.43 | 230.09 | -0.02% | 1,001,255 |
| May 1, 2026 | 235.80 | 235.80 | 229.06 | 230.48 | 230.13 | -2.13% | 1,989,305 |
| Apr 30, 2026 | 242.00 | 242.00 | 232.00 | 235.50 | 235.15 | 3.35% | 3,362,261 |
| Apr 29, 2026 | 229.68 | 231.05 | 226.39 | 227.87 | 227.53 | -0.47% | 1,806,961 |
| Apr 28, 2026 | 232.82 | 235.25 | 224.01 | 228.95 | 228.61 | -1.73% | 1,671,576 |
| Apr 27, 2026 | 233.24 | 234.50 | 230.90 | 232.97 | 232.62 | 0.01% | 844,019 |
| Apr 24, 2026 | 234.27 | 234.34 | 231.90 | 232.95 | 232.60 | -0.87% | 904,890 |
| Apr 23, 2026 | 231.98 | 236.34 | 231.94 | 235.00 | 234.65 | 1.97% | 872,163 |
| Apr 22, 2026 | 235.67 | 235.96 | 230.10 | 230.46 | 230.12 | -1.32% | 829,807 |
| Apr 21, 2026 | 236.33 | 237.57 | 232.97 | 233.54 | 233.19 | -1.39% | 645,243 |
| Apr 20, 2026 | 235.91 | 237.61 | 235.40 | 236.82 | 236.47 | 0.24% | 625,962 |
| Apr 17, 2026 | 232.71 | 238.40 | 231.20 | 236.26 | 235.91 | 2.61% | 1,181,904 |
| Apr 16, 2026 | 229.36 | 232.20 | 227.95 | 230.24 | 229.90 | 0.06% | 866,464 |
| Apr 15, 2026 | 233.25 | 234.40 | 228.02 | 230.10 | 229.76 | -1.82% | 1,001,870 |
| Apr 14, 2026 | 234.33 | 236.00 | 231.86 | 234.36 | 234.01 | -0.05% | 1,003,823 |
| Apr 13, 2026 | 234.51 | 235.00 | 231.44 | 234.47 | 234.12 | -0.19% | 964,021 |
| Apr 10, 2026 | 233.66 | 236.18 | 232.25 | 234.91 | 234.56 | 0.61% | 966,414 |
| Apr 9, 2026 | 229.11 | 234.33 | 228.67 | 233.49 | 233.14 | 1.30% | 1,167,613 |
| Apr 8, 2026 | 225.10 | 231.90 | 224.21 | 230.49 | 230.14 | 5.85% | 1,576,701 |
| Apr 7, 2026 | 217.24 | 219.26 | 215.27 | 217.75 | 217.42 | -0.31% | 1,185,728 |
| Apr 6, 2026 | 218.38 | 218.49 | 216.18 | 218.42 | 218.09 | 0.06% | 602,148 |
| Apr 2, 2026 | 213.31 | 219.49 | 212.47 | 218.29 | 217.96 | -0.16% | 776,483 |
| Apr 1, 2026 | 216.89 | 221.08 | 216.00 | 218.63 | 218.30 | 1.99% | 1,184,866 |
| Mar 31, 2026 | 211.58 | 215.90 | 209.59 | 214.36 | 214.04 | 2.87% | 1,219,474 |
| Mar 30, 2026 | 211.59 | 211.91 | 207.32 | 208.37 | 208.06 | -0.42% | 1,032,663 |
| Mar 27, 2026 | 210.92 | 212.26 | 208.75 | 209.24 | 208.93 | -1.05% | 833,483 |
| Mar 26, 2026 | 212.66 | 215.77 | 210.83 | 211.47 | 211.15 | -1.79% | 1,179,869 |
| Mar 25, 2026 | 219.36 | 220.71 | 215.10 | 215.33 | 215.01 | -0.76% | 1,280,975 |
| Mar 24, 2026 | 210.18 | 217.68 | 209.59 | 216.98 | 216.66 | 1.96% | 883,733 |
| Mar 23, 2026 | 214.70 | 216.96 | 212.56 | 212.81 | 212.49 | 1.64% | 1,357,997 |
| Mar 20, 2026 | 212.25 | 213.81 | 208.26 | 209.37 | 209.06 | -1.01% | 2,249,185 |
| Mar 19, 2026 | 210.62 | 212.91 | 209.33 | 211.50 | 211.18 | -0.60% | 1,755,888 |
| Mar 18, 2026 | 214.99 | 215.56 | 212.00 | 212.77 | 212.45 | -1.29% | 1,172,123 |
| Mar 17, 2026 | 215.64 | 216.69 | 211.41 | 215.56 | 215.24 | 0.49% | 1,220,577 |
| Mar 16, 2026 | 216.61 | 217.02 | 213.49 | 214.51 | 214.19 | 0.17% | 1,695,235 |
| Mar 13, 2026 | 217.29 | 218.16 | 213.50 | 214.49 | 213.83 | -0.50% | 1,178,068 |
| Mar 12, 2026 | 223.73 | 224.30 | 215.23 | 215.57 | 214.91 | -3.89% | 1,738,562 |
| Mar 11, 2026 | 225.07 | 226.85 | 222.61 | 224.30 | 223.61 | -0.88% | 1,321,064 |
| Mar 10, 2026 | 225.04 | 229.01 | 224.53 | 226.30 | 225.60 | 0.55% | 1,509,808 |
| Mar 9, 2026 | 219.91 | 225.68 | 217.52 | 225.07 | 224.38 | 1.39% | 1,731,335 |
| Mar 6, 2026 | 223.33 | 225.01 | 220.68 | 221.98 | 221.30 | -2.14% | 1,568,271 |
| Mar 5, 2026 | 231.40 | 232.84 | 224.66 | 226.84 | 226.14 | -3.37% | 3,562,429 |
| Mar 4, 2026 | 236.44 | 237.09 | 233.08 | 234.75 | 234.03 | -0.21% | 1,689,807 |
| Mar 3, 2026 | 236.94 | 238.34 | 231.85 | 235.25 | 234.53 | -2.57% | 2,132,730 |
| Mar 2, 2026 | 236.34 | 242.05 | 234.96 | 241.46 | 240.72 | 0.94% | 1,171,530 |
| Feb 27, 2026 | 235.32 | 239.24 | 233.88 | 239.22 | 238.48 | 0.95% | 1,571,715 |
| Feb 26, 2026 | 234.73 | 237.03 | 232.08 | 236.96 | 236.23 | 1.69% | 1,105,167 |
| Feb 25, 2026 | 236.18 | 237.41 | 232.14 | 233.02 | 232.30 | -1.61% | 995,304 |
| Feb 24, 2026 | 231.93 | 236.88 | 231.92 | 236.84 | 236.11 | 2.33% | 965,216 |
| Feb 23, 2026 | 233.10 | 233.73 | 228.81 | 231.45 | 230.74 | -0.88% | 999,670 |
| Feb 20, 2026 | 231.89 | 234.28 | 230.32 | 233.51 | 232.79 | 0.33% | 1,466,502 |
| Feb 19, 2026 | 233.23 | 235.61 | 231.98 | 232.75 | 232.03 | -0.67% | 1,128,363 |
| Feb 18, 2026 | 233.41 | 235.51 | 232.71 | 234.31 | 233.59 | 0.42% | 955,935 |
| Feb 17, 2026 | 228.71 | 234.19 | 228.59 | 233.33 | 232.61 | 1.55% | 1,035,685 |
| Feb 13, 2026 | 227.68 | 230.96 | 225.97 | 229.76 | 229.05 | 0.47% | 1,283,989 |
| Feb 12, 2026 | 238.19 | 239.94 | 228.58 | 228.69 | 227.99 | -2.81% | 1,812,459 |
| Feb 11, 2026 | 233.00 | 237.18 | 233.00 | 235.29 | 234.57 | 0.94% | 1,146,164 |
| Feb 10, 2026 | 234.11 | 235.73 | 232.75 | 233.11 | 232.39 | -0.13% | 1,090,176 |
| Feb 9, 2026 | 231.17 | 234.46 | 230.85 | 233.41 | 232.69 | 0.65% | 834,121 |
| Feb 6, 2026 | 232.12 | 233.56 | 230.00 | 231.91 | 231.20 | 0.92% | 1,169,360 |
| Feb 5, 2026 | 226.59 | 230.76 | 226.20 | 229.79 | 229.08 | 0.86% | 1,741,610 |
| Feb 4, 2026 | 231.52 | 234.56 | 225.68 | 227.83 | 227.13 | -0.48% | 2,630,049 |
| Feb 3, 2026 | 224.79 | 233.17 | 223.38 | 228.92 | 228.21 | 0.53% | 3,044,431 |