Canada markets closed

AMETEK, Inc. (AME)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.70+0.43 (+0.24%)
At close: 04:00PM EDT
178.30 +0.60 (+0.34%)
After hours: 07:54PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024178.14178.68176.77177.70177.70567,158
Apr 18, 2024179.21179.60176.71177.27177.27629,000
Apr 17, 2024179.45180.03177.24178.05178.05900,900
Apr 16, 2024178.83180.54178.00179.09179.09896,200
Apr 15, 2024182.34182.81178.55179.04179.04919,400
Apr 12, 2024178.63180.11178.12179.71179.71826,300
Apr 11, 2024179.97181.35178.59180.50180.50845,000
Apr 10, 2024178.96181.69178.04179.75179.751,376,000
Apr 09, 2024181.20181.56178.82181.18181.18749,100
Apr 08, 2024182.36182.99180.75180.92180.92659,800
Apr 05, 2024180.64182.66179.79182.22182.22763,700
Apr 04, 2024182.36182.85179.00179.34179.34845,500
Apr 03, 2024180.38182.50180.38181.11181.11739,600
Apr 02, 2024180.73181.52179.79180.37180.37921,900
Apr 01, 2024182.99183.00180.31180.46180.46772,500
Mar 28, 2024183.51183.89182.56182.90182.901,043,500
Mar 27, 2024182.17184.22181.79183.72183.72670,800
Mar 26, 2024182.00183.25181.53181.67181.67752,400
Mar 25, 2024183.15183.38182.40182.76182.76652,700
Mar 22, 2024185.03185.83182.76183.15183.15780,300
Mar 21, 2024184.56186.33182.73184.91184.911,051,600
Mar 20, 2024182.27184.21181.40184.20184.201,022,000
Mar 19, 2024181.80182.82181.43181.93181.93963,700
Mar 18, 2024182.33183.71182.00182.08182.08699,800
Mar 15, 2024180.34182.97180.34181.52181.521,255,200
Mar 14, 2024182.07182.38180.81181.62181.62664,300
Mar 13, 2024181.82182.22180.66181.53181.531,182,700
Mar 12, 2024180.91182.35180.33181.83181.83696,900
Mar 11, 2024180.80181.31178.92180.86180.86582,600
Mar 08, 2024181.79182.72181.09181.44181.44648,100
Mar 07, 2024181.37182.21180.72181.58181.58620,400
Mar 07, 20240.28 Dividend
Mar 06, 2024180.17181.28179.59180.36180.08819,800
Mar 05, 2024180.67180.85178.41179.45179.17630,000
Mar 04, 2024181.12182.17180.68181.10180.82850,200
Mar 01, 2024180.11181.41179.54180.68180.401,534,700
Feb 29, 2024178.81180.74178.24180.18179.901,819,600
Feb 28, 2024178.00179.67177.31178.72178.44544,800
Feb 27, 2024179.28179.54176.69177.77177.49781,100
Feb 26, 2024178.28180.12177.77178.89178.611,163,500
Feb 23, 2024178.79179.23177.03178.20177.92964,700
Feb 22, 2024176.40178.67176.28178.21177.93835,300
Feb 21, 2024174.75175.66173.24174.80174.53847,000
Feb 20, 2024172.99175.37172.51174.81174.541,311,700
Feb 16, 2024173.65175.00173.32173.89173.621,016,400
Feb 15, 2024174.21174.94171.35173.74173.471,526,000
Feb 14, 2024168.79173.79168.50173.41173.142,079,300
Feb 13, 2024166.44168.13164.62168.04167.781,969,300
Feb 12, 2024168.80169.30167.63168.42168.16882,200
Feb 09, 2024166.41168.61166.41168.50168.24814,700
Feb 08, 2024167.60167.83165.55166.30166.04976,400
Feb 07, 2024166.67168.64166.12166.73166.471,098,400
Feb 06, 2024167.96167.96163.79166.08165.821,559,300
Feb 05, 2024166.09167.58164.78166.99166.731,396,300
Feb 02, 2024165.35168.54164.66167.44167.181,301,000
Feb 01, 2024163.51165.90162.36165.87165.611,206,800
Jan 31, 2024165.76165.76161.93162.05161.801,043,900
Jan 30, 2024165.14166.64164.51165.87165.61855,600
Jan 29, 2024162.77165.37162.71165.33165.07982,200
Jan 26, 2024164.66164.97163.32163.52163.27426,900
Jan 25, 2024164.06164.52163.15164.12163.87584,700
Jan 24, 2024166.36166.65162.50162.74162.49802,600
Jan 23, 2024163.64165.26162.43165.12164.86970,300
Jan 22, 2024162.78163.95162.29163.16162.911,300,400
Jan 19, 2024162.59162.92161.47162.03161.781,304,400
Jan 18, 2024160.30162.46160.00162.31162.061,013,800
Jan 17, 2024162.65163.46159.99160.07159.821,011,500
Jan 16, 2024163.21163.76161.44163.61163.361,040,700
Jan 12, 2024164.92165.00162.78163.44163.19801,000
Jan 11, 2024165.00165.49162.85163.93163.68631,900
Jan 10, 2024163.20163.84162.11163.68163.43638,300
Jan 09, 2024161.40163.20160.11163.00162.75822,400
Jan 08, 2024160.85162.06159.93161.88161.63638,500
Jan 05, 2024159.98160.94159.28160.74160.49554,100
Jan 04, 2024161.14161.81160.35160.48160.23697,900
Jan 03, 2024162.58162.58160.03160.60160.351,033,700
Jan 02, 2024163.76164.58161.95162.87162.62798,500
Dec 29, 2023164.92165.52164.21164.89164.63560,800
Dec 28, 2023164.58165.42164.27165.12164.86501,500
Dec 27, 2023164.70165.11164.10164.54164.28664,600
Dec 26, 2023164.49165.26164.32164.90164.64577,000
Dec 22, 2023164.39165.04163.57164.20163.95413,600
Dec 21, 2023162.64163.79162.07163.69163.44500,400
Dec 20, 2023162.70164.47161.72161.82161.57720,300
Dec 19, 2023163.98164.16162.79163.39163.14717,300
Dec 18, 2023163.40163.59162.09163.25163.00571,700
Dec 15, 2023163.17164.55162.40163.13162.881,451,300
Dec 14, 2023162.72164.55162.02164.07163.821,444,000
Dec 13, 2023161.80162.08159.61161.49161.241,290,800
Dec 12, 2023158.14161.99157.68161.34161.091,358,800
Dec 11, 2023157.97159.39157.63157.73157.491,612,400
Dec 08, 2023156.44157.69156.34157.16156.921,256,000
Dec 07, 2023156.21156.29154.69155.91155.671,028,500
Dec 07, 20230.25 Dividend
Dec 06, 2023156.50157.55155.78156.48155.991,080,400
Dec 05, 2023156.96156.96155.31155.50155.01657,200
Dec 04, 2023156.17157.32155.57157.29156.791,394,500
Dec 01, 2023155.55157.37154.81157.05156.56691,000
Nov 30, 2023153.62155.39152.51155.23154.741,477,100
Nov 29, 2023153.68154.08152.43152.88152.40710,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...