NYSE : AME
AMETEK, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 251.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 57.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMETEK, Inc. (AME) closed at 241.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 249.26 | 251.7 | 239.89 | 241.12 | 2,418,755 | -4.23% |
| 2026-10-29 | 248.05 | 252.32 | 247.11 | 251.78 | 1,842,994 | +1.47% |
| 2026-10-28 | 249.04 | 249.92 | 246.69 | 248.13 | 1,140,972 | +0.78% |
| 2026-10-27 | 243.01 | 246.71 | 241.49 | 246.22 | 966,182 | +1.40% |
| 2026-10-26 | 241.99 | 244.97 | 241.96 | 242.81 | 1,012,016 | +1.16% |
| 2026-10-23 | 236.16 | 241.42 | 235.16 | 240.03 | 988,815 | +0.51% |
| 2026-10-22 | 247 | 247 | 234.43 | 238.82 | 1,911,712 | -4.58% |
| 2026-10-21 | 249.52 | 252.07 | 248.09 | 250.28 | 1,178,618 | +1.18% |
| 2026-10-20 | 245.21 | 249.18 | 243.02 | 247.36 | 1,155,973 | +0.06% |
| 2026-10-19 | 249.29 | 250.165 | 246.72 | 247.22 | 1,495,959 | -0.38% |
| 2026-10-16 | 248.4 | 251.92 | 246.425 | 248.17 | 1,544,701 | -0.14% |
| 2026-10-15 | 244.52 | 249.04 | 242.06 | 248.52 | 1,779,689 | +0.68% |
| 2026-10-14 | 248.92 | 249.84 | 244.61 | 246.83 | 1,378,769 | -1.46% |
| 2026-10-13 | 249.64 | 251.31 | 247.21 | 250.48 | 884,902 | +0.24% |
| 2026-10-12 | 248.52 | 252.95 | 248.52 | 249.89 | 630,306 | +0.53% |
| 2026-10-09 | 248.34 | 249.96 | 246.53 | 248.58 | 841,934 | +0.43% |
| 2026-10-08 | 246.37 | 249.67 | 245.63 | 247.52 | 1,203,384 | -0.44% |
| 2026-10-07 | 250.77 | 251.865 | 246.37 | 248.62 | 1,224,503 | -2.01% |
| 2026-10-06 | 252.71 | 255.41 | 251.835 | 253.72 | 866,740 | +0.71% |
| 2026-10-05 | 251.9 | 254.8 | 250.44 | 251.92 | 1,096,702 | +0.00% |
| 2026-10-02 | 252.41 | 253.72 | 250.13 | 251.93 | 1,558,958 | +1.14% |
| 2026-10-01 | 248.25 | 250.665 | 245.8 | 249.09 | 2,009,437 | +0.55% |
| 2026-09-30 | 252.62 | 253.904 | 247.73 | 247.73 | 1,714,860 | -1.22% |
| 2026-09-29 | 251.94 | 254.193 | 249.585 | 250.78 | 1,164,040 | -0.35% |
| 2026-09-28 | 249.01 | 252.685 | 248.87 | 251.67 | 1,385,344 | +0.37% |
| 2026-09-25 | 250 | 252.78 | 249.065 | 250.74 | 1,386,772 | +1.21% |
| 2026-09-24 | 244.18 | 248 | 242.11 | 247.74 | 1,859,834 | +0.52% |
| 2026-09-23 | 243.73 | 248.575 | 243.73 | 246.45 | 1,461,352 | +0.42% |
| 2026-09-22 | 241.81 | 246.49 | 241.795 | 245.41 | 1,303,285 | +1.73% |
| 2026-09-21 | 239.79 | 242.32 | 237.76 | 241.23 | 1,051,943 | +1.51% |
| 2026-09-18 | 234.67 | 237.94 | 233.62 | 237.64 | 1,392,710 | +1.42% |
| 2026-09-17 | 236.25 | 236.54 | 231.87 | 234.32 | 1,392,971 | +0.92% |
| 2026-09-16 | 234.59 | 235.99 | 230.005 | 232.19 | 1,347,347 | -0.96% |
| 2026-09-15 | 234.58 | 235.215 | 232.01 | 234.45 | 1,110,574 | +0.49% |
| 2026-09-14 | 235.94 | 238.665 | 231.29 | 233.65 | 1,603,179 | -3.40% |
| 2026-09-11 | 237.91 | 243.04 | 237.775 | 241.87 | 1,312,724 | +3.26% |
| 2026-09-10 | 233.97 | 235.915 | 232.5 | 234.24 | 1,236,150 | -0.86% |
| 2026-09-09 | 236.18 | 237.71 | 235.03 | 236.27 | 1,105,184 | -0.63% |
| 2026-09-08 | 237.67 | 240.78 | 237.54 | 237.76 | 1,104,938 | +0.02% |
| 2026-09-04 | 234.2 | 238.89 | 234.2 | 237.72 | 1,549,726 | +1.50% |
| 2026-09-03 | 234.18 | 234.88 | 230.61 | 234.2 | 1,232,707 | +0.43% |
| 2026-09-02 | 233.03 | 234.155 | 229.98 | 233.19 | 1,318,619 | +0.81% |
| 2026-09-01 | 234.11 | 235.78 | 229.595 | 231.32 | 1,542,650 | -1.64% |
| 2026-08-31 | 236.03 | 236.98 | 234.39 | 235.17 | 2,106,604 | -0.46% |
| 2026-08-28 | 244.36 | 244.445 | 236.03 | 236.25 | 1,746,295 | -3.05% |
| 2026-08-27 | 245.7 | 246.22 | 242.855 | 243.67 | 808,503 | -0.62% |
| 2026-08-26 | 243.01 | 246.35 | 243.01 | 245.2 | 803,632 | +1.42% |
| 2026-08-25 | 246.6 | 247.4 | 241.36 | 241.77 | 957,608 | -0.23% |
| 2026-08-24 | 238.64 | 242.5 | 237.79 | 242.33 | 1,825,282 | +1.16% |
| 2026-08-21 | 239.97 | 240.74 | 237.4 | 239.55 | 1,288,094 | +0.20% |
| 2026-08-20 | 241.33 | 242.68 | 238.17 | 239.08 | 1,607,977 | -1.70% |
| 2026-08-19 | 252.37 | 252.87 | 243.1 | 243.22 | 1,623,278 | -2.71% |
| 2026-08-18 | 252.54 | 253.53 | 248.93 | 249.99 | 1,545,404 | -1.64% |
| 2026-08-17 | 253.74 | 257.075 | 252.87 | 254.17 | 1,931,975 | -0.24% |
| 2026-08-14 | 255.4 | 257.72 | 254.27 | 254.79 | 1,577,127 | -0.56% |
| 2026-08-13 | 260.31 | 261.16 | 255.71 | 256.22 | 655,855 | -0.89% |
| 2026-08-12 | 258.95 | 259.99 | 256.585 | 258.52 | 1,322,138 | +0.87% |
| 2026-08-11 | 253.05 | 257.87 | 252.69 | 256.3 | 824,445 | +1.35% |
| 2026-08-10 | 255.26 | 256.89 | 252.34 | 252.88 | 999,073 | -0.31% |
| 2026-08-07 | 252.96 | 254.81 | 251.485 | 253.66 | 1,001,543 | +0.91% |
| 2026-08-06 | 255.74 | 257.38 | 250 | 251.38 | 1,078,951 | -1.33% |
| 2026-08-05 | 254.42 | 257.945 | 252.8 | 254.76 | 1,274,903 | +0.28% |
| 2026-08-04 | 256 | 257.4 | 244.02 | 254.05 | 2,617,213 | +4.22% |
| 2026-08-03 | 241.6 | 244.71 | 240.21 | 243.77 | 1,676,575 | +0.85% |
| 2026-07-31 | 243.53 | 244.97 | 240.607 | 241.71 | 1,051,651 | +0.71% |
| 2026-07-30 | 240.44 | 240.44 | 235.951 | 240.01 | 1,071,228 | +2.02% |
| 2026-07-29 | 238.37 | 240.8 | 233.985 | 235.25 | 1,518,573 | -2.56% |
| 2026-07-28 | 242.39 | 244.16 | 239.93 | 241.43 | 1,352,652 | -0.70% |
| 2026-07-27 | 242.93 | 243.97 | 238.1 | 243.12 | 1,016,915 | +0.48% |
| 2026-07-24 | 242.03 | 243.65 | 240.535 | 241.97 | 1,091,413 | +0.34% |
| 2026-07-23 | 236 | 241.76 | 236 | 241.14 | 1,049,143 | +1.71% |
| 2026-07-22 | 236.72 | 239.76 | 236.72 | 237.09 | 855,100 | -0.28% |
| 2026-07-21 | 237.08 | 239.42 | 233.97 | 237.76 | 1,215,815 | +1.08% |
| 2026-07-20 | 237.95 | 238.96 | 233.45 | 235.21 | 1,177,884 | -0.76% |
| 2026-07-17 | 230.8 | 237.99 | 229.89 | 237 | 1,162,689 | -0.13% |
| 2026-07-16 | 231.07 | 237.66 | 230.35 | 237.3 | 1,159,829 | +1.62% |
| 2026-07-15 | 235 | 235.28 | 231.02 | 233.52 | 842,538 | -0.19% |
| 2026-07-14 | 235.44 | 236.115 | 231.96 | 233.96 | 617,063 | +0.80% |
| 2026-07-13 | 233.01 | 234.38 | 230.17 | 232.1 | 879,313 | -0.80% |
| 2026-07-10 | 234.14 | 235.98 | 232.72 | 233.98 | 639,696 | +0.42% |
| 2026-07-09 | 234.17 | 235.81 | 232.375 | 232.99 | 602,392 | +0.71% |
| 2026-07-08 | 228.46 | 231.71 | 226.51 | 231.34 | 1,129,372 | -0.16% |
| 2026-07-07 | 235.28 | 237.26 | 230.09 | 231.7 | 1,135,344 | -2.29% |
| 2026-07-06 | 234.97 | 238.565 | 234.965 | 237.14 | 846,972 | +1.07% |
| 2026-07-02 | 238.32 | 239.91 | 231.26 | 234.62 | 1,041,667 | -1.06% |
| 2026-07-01 | 241.32 | 243.63 | 237.015 | 237.13 | 994,008 | -1.99% |
| 2026-06-30 | 239.5 | 243.204 | 238.29 | 241.94 | 1,048,625 | +1.78% |
| 2026-06-29 | 236.32 | 239.075 | 235.46 | 237.72 | 772,538 | +0.08% |
| 2026-06-26 | 239.73 | 239.73 | 235.77 | 237.52 | 1,477,807 | -1.42% |
| 2026-06-25 | 236.71 | 244.71 | 236.1 | 240.95 | 1,218,736 | +2.37% |
| 2026-06-24 | 233.87 | 239.81 | 233.755 | 235.38 | 1,327,759 | +0.56% |
| 2026-06-23 | 237.63 | 237.63 | 233.4 | 234.08 | 1,273,209 | -3.09% |
| 2026-06-22 | 238.68 | 241.62 | 237.68 | 241.55 | 1,939,384 | +1.74% |
| 2026-06-18 | 234 | 238.67 | 234 | 237.42 | 2,439,232 | +2.66% |
| 2026-06-17 | 232.53 | 235.53 | 230.53 | 231.27 | 1,130,152 | -0.27% |
| 2026-06-16 | 232.09 | 234.08 | 231.455 | 231.9 | 906,483 | +0.63% |
| 2026-06-15 | 229.21 | 232.97 | 229.15 | 230.45 | 1,676,826 | +1.62% |
| 2026-06-12 | 228.34 | 229.15 | 225.39 | 227.12 | 1,422,104 | +0.40% |
| 2026-06-11 | 224.11 | 227.185 | 222.39 | 226.21 | 1,166,424 | +2.00% |
| 2026-06-10 | 228.53 | 229.12 | 220.995 | 221.78 | 912,842 | -3.49% |
| 2026-06-09 | 228.02 | 231.93 | 225.535 | 229.8 | 1,459,557 | +1.70% |
| 2026-06-08 | 228.27 | 228.565 | 225.495 | 225.95 | 1,412,115 | -0.26% |
| 2026-06-05 | 228 | 228.88 | 225.595 | 226.55 | 999,909 | -0.97% |
| 2026-06-04 | 228.71 | 230.38 | 228 | 228.76 | 975,952 | +0.23% |
| 2026-06-03 | 228.11 | 230.42 | 226.17 | 228.23 | 874,877 | +0.22% |
| 2026-06-02 | 225.19 | 228.39 | 224.53 | 227.73 | 927,624 | +1.96% |
| 2026-06-01 | 222.59 | 224.72 | 220.095 | 223.36 | 1,186,259 | -1.10% |
| 2026-05-29 | 225.01 | 227.3 | 223.138 | 225.85 | 2,103,101 | +0.18% |
| 2026-05-28 | 224.44 | 226.16 | 221.42 | 225.45 | 1,327,939 | -0.41% |
| 2026-05-27 | 228.81 | 228.99 | 226.24 | 226.38 | 1,102,403 | -1.33% |
| 2026-05-26 | 225.95 | 230.37 | 224.255 | 229.44 | 1,143,014 | +2.19% |
| 2026-05-22 | 224.52 | 225.575 | 221.675 | 224.52 | 891,699 | +0.60% |
| 2026-05-21 | 223.4 | 224.71 | 221.01 | 223.17 | 1,046,818 | -0.69% |
| 2026-05-20 | 222.42 | 224.82 | 220.51 | 224.71 | 1,103,286 | +1.55% |
| 2026-05-19 | 222.01 | 223.525 | 220 | 221.28 | 1,003,586 | -1.94% |
| 2026-05-18 | 227.28 | 227.94 | 225.15 | 225.66 | 1,016,217 | -0.98% |
| 2026-05-15 | 229.5 | 230.44 | 226.89 | 227.9 | 1,033,445 | -1.83% |
| 2026-05-14 | 233.23 | 233.23 | 230.43 | 232.14 | 981,136 | +0.31% |
| 2026-05-13 | 232.68 | 234.24 | 229.96 | 231.42 | 1,097,572 | +0.10% |
| 2026-05-12 | 232.03 | 233.19 | 229.46 | 231.2 | 2,285,107 | -0.41% |