Ametek Inc (AME) Historical Stock Data
169.58 ↑1.53 (0.91%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AME is down -0.29% a day on average. There have been 12 days where Ametek Inc closed green and 18 days where AME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 168.21 | 169.58 | ↑$1.37 (0.81%) | 168.21 | 169.91 | 1.01M |
| 2024-05-06 | 167.00 | 168.05 | ↑$1.05 (0.63%) | 166.92 | 169.23 | 1.47M |
| 2024-05-03 | 163.70 | 166.56 | ↑$2.86 (1.75%) | 162.78 | 166.88 | 2.07M |
| 2024-05-02 | 170.00 | 163.34 | ↓$6.66 (-3.92%) | 161.96 | 171.13 | 2.90M |
| 2024-05-01 | 174.22 | 173.98 | ↓$0.24 (-0.14%) | 173.56 | 176.22 | 1.27M |
| 2024-04-30 | 177.69 | 174.66 | ↓$3.03 (-1.71%) | 174.38 | 178.08 | 1.14M |
| 2024-04-29 | 177.81 | 177.69 | ↓$0.12 (-0.07%) | 176.88 | 178.46 | 701.51K |
| 2024-04-26 | 178.16 | 177.51 | ↓$0.65 (-0.36%) | 177.45 | 179.01 | 637.92K |
| 2024-04-25 | 177.13 | 177.93 | ↑$0.80 (0.45%) | 176.37 | 178.78 | 1M |
| 2024-04-24 | 180.68 | 178.22 | ↓$2.46 (-1.36%) | 177.04 | 181.14 | 867.35K |
| 2024-04-23 | 179.10 | 179.85 | ↑$0.75 (0.42%) | 178.58 | 180.41 | 600.98K |
| 2024-04-22 | 178.52 | 177.86 | ↓$0.66 (-0.37%) | 177.22 | 179.33 | 643K |
| 2024-04-19 | 178.14 | 177.70 | ↓$0.44 (-0.25%) | 176.77 | 178.73 | 806.64K |
| 2024-04-18 | 179.21 | 177.27 | ↓$1.94 (-1.08%) | 176.71 | 179.60 | 629.04K |
| 2024-04-17 | 179.45 | 178.05 | ↓$1.40 (-0.78%) | 177.24 | 180.03 | 0.90M |
| 2024-04-16 | 178.83 | 179.09 | ↑$0.26 (0.15%) | 178.00 | 180.54 | 896.17K |
| 2024-04-15 | 182.34 | 179.04 | ↓$3.30 (-1.81%) | 178.55 | 182.81 | 0.92M |
| 2024-04-12 | 178.63 | 179.71 | ↑$1.08 (0.60%) | 178.12 | 180.11 | 826.32K |
| 2024-04-11 | 179.97 | 180.50 | ↑$0.53 (0.29%) | 178.59 | 181.35 | 845.04K |
| 2024-04-10 | 178.96 | 179.75 | ↑$0.79 (0.44%) | 178.04 | 181.69 | 1.38M |
| 2024-04-09 | 181.20 | 181.18 | ↓$0.02 (-0.01%) | 178.82 | 181.56 | 749.05K |
| 2024-04-08 | 182.36 | 180.92 | ↓$1.44 (-0.79%) | 180.75 | 182.99 | 659.79K |
| 2024-04-05 | 180.64 | 182.22 | ↑$1.58 (0.87%) | 179.79 | 182.66 | 763.74K |
| 2024-04-04 | 182.36 | 179.34 | ↓$3.02 (-1.66%) | 179.00 | 182.85 | 845.49K |
| 2024-04-03 | 180.38 | 181.11 | ↑$0.73 (0.40%) | 180.38 | 182.50 | 739.60K |
| 2024-04-02 | 180.73 | 180.37 | ↓$0.36 (-0.20%) | 179.79 | 181.52 | 0.92M |
| 2024-04-01 | 182.99 | 180.46 | ↓$2.53 (-1.38%) | 180.31 | 183.00 | 772.51K |
| 2024-03-28 | 183.51 | 182.90 | ↓$0.61 (-0.33%) | 182.56 | 183.89 | 1.04M |
| 2024-03-27 | 182.17 | 183.72 | ↑$1.55 (0.85%) | 181.79 | 184.22 | 670.83K |
| 2024-03-26 | 182.00 | 181.67 | ↓$0.33 (-0.18%) | 181.53 | 183.25 | 752.37K |
Create an account or log in to view more rows.
$AME swing puts
$AME HODL
$AME eyeing for a scalp
$AME keep it going
$AME so tired of this pos let's fly already
$AME Move up
let's buy
$AME somebody knows something
$AME buy bitches
$AME why spike ?
$AME who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is