AMETEK, Inc. AME
242.11 USD +1.07 (+0.44%)
Regular-session close
242.11 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
238.00 Day range 244.07
189.90 52-week range 258.52
- YTD
- +17.92%
- 1 year
- +24.70%
AME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 243.49 | 244.07 | 238.00 | 242.11 | +1.07 | +0.44% | 1,268,300 |
| Nov 12, 2026 | 238.01 | 243.18 | 236.01 | 241.04 | +1.35 | +0.56% | 1,246,000 |
| Nov 11, 2026 | 243.31 | 243.31 | 238.90 | 239.69 | +1.38 | +0.58% | 1,413,000 |
| Nov 10, 2026 | 236.01 | 239.49 | 236.01 | 238.31 | +0.07 | +0.03% | 1,137,400 |
| Nov 9, 2026 | 233.25 | 241.47 | 233.25 | 238.24 | +9.57 | +4.19% | 2,561,900 |
| Nov 6, 2026 | 226.84 | 229.31 | 225.19 | 228.67 | +5.68 | +2.55% | 1,737,900 |
| Nov 5, 2026 | 234.57 | 234.90 | 222.23 | 222.99 | -14.10 | -5.95% | 2,537,300 |
| Nov 4, 2026 | 249.97 | 250.64 | 232.50 | 237.09 | -11.49 | -4.62% | 2,821,100 |
| Nov 3, 2026 | 249.01 | 254.48 | 246.46 | 248.58 | +6.67 | +2.76% | 2,094,800 |
| Nov 2, 2026 | 244.23 | 247.92 | 240.90 | 241.91 | +0.79 | +0.33% | 2,961,500 |
| Oct 30, 2026 | 249.26 | 251.70 | 239.89 | 241.12 | -10.66 | -4.23% | 2,418,700 |
| Oct 29, 2026 | 248.05 | 252.32 | 247.11 | 251.78 | +3.65 | +1.47% | 1,842,800 |
| Oct 28, 2026 | 249.04 | 249.92 | 246.69 | 248.13 | +1.91 | +0.78% | 1,141,000 |
| Oct 27, 2026 | 243.01 | 246.71 | 241.49 | 246.22 | +3.41 | +1.40% | 966,200 |
| Oct 26, 2026 | 241.99 | 244.97 | 241.96 | 242.81 | +2.78 | +1.16% | 1,012,000 |
| Oct 23, 2026 | 236.16 | 241.42 | 235.16 | 240.03 | +1.21 | +0.51% | 988,800 |
| Oct 22, 2026 | 247.00 | 247.00 | 234.43 | 238.82 | -11.46 | -4.58% | 1,911,700 |
| Oct 21, 2026 | 249.52 | 252.07 | 248.09 | 250.28 | +2.92 | +1.18% | 1,178,600 |
| Oct 20, 2026 | 245.21 | 249.18 | 243.02 | 247.36 | +0.14 | +0.06% | 1,156,000 |
| Oct 19, 2026 | 249.29 | 250.17 | 246.72 | 247.22 | -0.95 | -0.38% | 1,496,000 |
| Oct 16, 2026 | 248.40 | 251.92 | 246.43 | 248.17 | -0.35 | -0.14% | 1,568,700 |
| Oct 15, 2026 | 244.52 | 249.04 | 242.06 | 248.52 | +1.69 | +0.68% | 1,780,800 |
| Oct 14, 2026 | 248.92 | 249.84 | 244.61 | 246.83 | -3.65 | -1.46% | 1,378,800 |
| Oct 13, 2026 | 249.64 | 251.31 | 247.21 | 250.48 | +0.59 | +0.24% | 896,900 |
| Oct 12, 2026 | 248.52 | 252.95 | 248.52 | 249.89 | +1.31 | +0.53% | 630,400 |
| Oct 9, 2026 | 248.34 | 249.96 | 246.53 | 248.58 | +1.06 | +0.43% | 854,300 |
| Oct 8, 2026 | 246.37 | 249.67 | 245.63 | 247.52 | -1.10 | -0.44% | 1,222,000 |
| Oct 7, 2026 | 250.77 | 251.87 | 246.37 | 248.62 | -5.10 | -2.01% | 1,224,500 |
| Oct 6, 2026 | 252.71 | 255.41 | 251.84 | 253.72 | +1.80 | +0.71% | 892,300 |
| Oct 5, 2026 | 251.90 | 254.80 | 250.44 | 251.92 | -0.01 | -0.00% | 1,204,100 |
| Oct 2, 2026 | 252.41 | 253.72 | 250.13 | 251.93 | +2.84 | +1.14% | 1,588,800 |
| Oct 1, 2026 | 248.25 | 250.67 | 245.80 | 249.09 | +1.36 | +0.55% | 2,009,500 |
| Sep 30, 2026 | 252.62 | 253.90 | 247.73 | 247.73 | -3.05 | -1.22% | 1,727,300 |
| Sep 29, 2026 | 251.94 | 254.19 | 249.59 | 250.78 | -0.89 | -0.35% | 1,188,600 |
| Sep 28, 2026 | 249.01 | 252.69 | 248.87 | 251.67 | +0.93 | +0.37% | 1,408,400 |
| Sep 25, 2026 | 250.00 | 252.78 | 249.07 | 250.74 | +3.00 | +1.21% | 1,400,100 |
| Sep 24, 2026 | 244.18 | 248.00 | 242.11 | 247.74 | +1.29 | +0.52% | 1,992,000 |
| Sep 23, 2026 | 243.73 | 248.58 | 243.73 | 246.45 | +1.04 | +0.42% | 1,466,600 |
| Sep 22, 2026 | 241.81 | 246.49 | 241.80 | 245.41 | +4.18 | +1.73% | 1,313,800 |
| Sep 21, 2026 | 239.79 | 242.32 | 237.76 | 241.23 | +3.59 | +1.51% | 1,351,400 |
| Sep 18, 2026 | 234.67 | 237.94 | 233.62 | 237.64 | +3.32 | +1.42% | 1,738,200 |
| Sep 17, 2026 | 236.25 | 236.54 | 231.87 | 234.32 | +2.13 | +0.92% | 1,869,700 |
| Sep 16, 2026 | 234.59 | 235.99 | 230.01 | 232.19 | -2.26 | -0.96% | 1,359,100 |
| Sep 15, 2026 | 234.58 | 235.22 | 232.01 | 234.45 | +0.80 | +0.34% | 1,429,300 |
| Sep 14, 2026 | 235.94 | 238.67 | 231.29 | 233.65 | -8.22 | -3.40% | 1,619,300 |
| Sep 11, 2026 | 237.91 | 243.04 | 237.78 | 241.87 | +7.63 | +3.26% | 1,312,700 |
| Sep 10, 2026 | 233.97 | 235.92 | 232.50 | 234.24 | -2.03 | -0.86% | 1,236,100 |
| Sep 9, 2026 | 236.18 | 237.71 | 235.03 | 236.27 | -1.49 | -0.63% | 1,105,200 |
| Sep 8, 2026 | 237.67 | 240.78 | 237.54 | 237.76 | +0.04 | +0.02% | 1,104,900 |
| Sep 4, 2026 | 234.20 | 238.89 | 234.20 | 237.72 | +3.52 | +1.50% | 1,549,700 |
| Sep 3, 2026 | 234.18 | 234.88 | 230.61 | 234.20 | +1.01 | +0.43% | 1,232,700 |
| Sep 2, 2026 | 233.03 | 234.16 | 229.98 | 233.19 | +1.87 | +0.81% | 1,318,600 |
| Sep 1, 2026 | 234.11 | 235.78 | 229.60 | 231.32 | -3.85 | -1.64% | 1,542,600 |
| Aug 31, 2026 | 236.03 | 236.98 | 234.39 | 235.17 | -1.08 | -0.46% | 2,106,600 |
| Aug 28, 2026 | 244.36 | 244.45 | 236.03 | 236.25 | -7.42 | -3.05% | 1,746,300 |
| Aug 27, 2026 | 245.70 | 246.22 | 242.86 | 243.67 | -1.53 | -0.62% | 808,100 |
| Aug 26, 2026 | 243.01 | 246.35 | 243.01 | 245.20 | +3.43 | +1.42% | 803,500 |
| Aug 25, 2026 | 246.60 | 247.40 | 241.36 | 241.77 | -0.56 | -0.23% | 957,600 |
| Aug 24, 2026 | 238.64 | 242.50 | 237.79 | 242.33 | +2.78 | +1.16% | 1,825,300 |
| Aug 21, 2026 | 239.97 | 240.74 | 237.40 | 239.55 | +0.47 | +0.20% | 1,288,100 |
| Aug 20, 2026 | 241.33 | 242.68 | 238.17 | 239.08 | -4.14 | -1.70% | 1,608,000 |
| Aug 19, 2026 | 252.37 | 252.87 | 243.10 | 243.22 | -6.77 | -2.71% | 1,623,300 |
| Aug 18, 2026 | 252.54 | 253.53 | 248.93 | 249.99 | -4.18 | -1.64% | 1,545,400 |
| Aug 17, 2026 | 253.74 | 257.08 | 252.87 | 254.17 | -0.62 | -0.24% | 1,932,000 |
| Aug 14, 2026 | 255.40 | 257.72 | 254.27 | 254.79 | -1.43 | -0.56% | 1,577,100 |
65 days, newest first. Daily bars as drawn on the AME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.