Ametek Inc (AME) Historical Stock Data
199.80 ↑0.58 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AME is down -0.02% a day on average. There have been 15 days where Ametek Inc closed green and 15 days where AME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 199.04 | 199.80 | ↑$0.76 (0.38%) | 198.32 | 201.39 | 1.27M |
| 2025-12-04 | 199.13 | 199.22 | ↑$0.09 (0.05%) | 198.34 | 200.88 | 1.03M |
| 2025-12-03 | 196.86 | 199.22 | ↑$2.36 (1.20%) | 195.68 | 199.36 | 0.96M |
| 2025-12-02 | 196.18 | 197.29 | ↑$1.11 (0.57%) | 195.30 | 198.27 | 1.27M |
| 2025-12-01 | 196.46 | 195.61 | ↓$0.85 (-0.43%) | 195.57 | 198.27 | 1.32M |
| 2025-11-28 | 196.42 | 197.89 | ↑$1.47 (0.75%) | 196.10 | 198.53 | 0.91M |
| 2025-11-26 | 196.95 | 196.28 | ↓$0.67 (-0.34%) | 196.25 | 197.90 | 1.68M |
| 2025-11-25 | 196.56 | 197.22 | ↑$0.66 (0.34%) | 194.50 | 198.11 | 1.22M |
| 2025-11-24 | 194.74 | 195.22 | ↑$0.48 (0.25%) | 194.01 | 195.99 | 2.27M |
| 2025-11-21 | 190.41 | 195.02 | ↑$4.61 (2.42%) | 190.25 | 196.00 | 1.61M |
| 2025-11-20 | 193.89 | 190.02 | ↓$3.87 (-2.00%) | 189.06 | 194.91 | 1.62M |
| 2025-11-19 | 189.62 | 191.57 | ↑$1.95 (1.03%) | 188.47 | 192.44 | 1.42M |
| 2025-11-18 | 191.01 | 189.90 | ↓$1.11 (-0.58%) | 188.82 | 191.48 | 1.62M |
| 2025-11-17 | 193.89 | 191.19 | ↓$2.70 (-1.39%) | 190.69 | 195.65 | 1.66M |
| 2025-11-14 | 193.00 | 193.36 | ↑$0.36 (0.19%) | 192.15 | 194.76 | 1.73M |
| 2025-11-13 | 196.42 | 194.15 | ↓$2.27 (-1.16%) | 193.47 | 197.28 | 1.52M |
| 2025-11-12 | 198.40 | 196.79 | ↓$1.61 (-0.81%) | 196.63 | 200.71 | 1.48M |
| 2025-11-11 | 197.66 | 197.64 | ↓$0.02 (-0.01%) | 194.45 | 198.15 | 1.08M |
| 2025-11-10 | 196.70 | 198.01 | ↑$1.31 (0.67%) | 195.00 | 198.60 | 1.31M |
| 2025-11-07 | 196.68 | 196.29 | ↓$0.39 (-0.20%) | 193.98 | 197.01 | 1.42M |
| 2025-11-06 | 197.67 | 197.25 | ↓$0.42 (-0.21%) | 195.81 | 198.73 | 1.08M |
| 2025-11-05 | 198.02 | 198.06 | ↑$0.04 (0.02%) | 197.01 | 199.81 | 1.15M |
| 2025-11-04 | 196.99 | 198.06 | ↑$1.07 (0.54%) | 196.40 | 198.47 | 0.94M |
| 2025-11-03 | 201.66 | 198.71 | ↓$2.95 (-1.46%) | 197.06 | 202.43 | 1.55M |
| 2025-10-31 | 198.77 | 202.11 | ↑$3.34 (1.68%) | 197.77 | 204.15 | 2.82M |
| 2025-10-30 | 196.17 | 198.32 | ↑$2.15 (1.10%) | 192.27 | 200.42 | 3.52M |
| 2025-10-29 | 185.06 | 184.19 | ↓$0.87 (-0.47%) | 182.87 | 187.14 | 2.20M |
| 2025-10-28 | 186.73 | 185.10 | ↓$1.63 (-0.87%) | 184.06 | 187.00 | 1.60M |
| 2025-10-27 | 187.38 | 186.75 | ↓$0.63 (-0.34%) | 185.82 | 188.46 | 1.11M |
| 2025-10-24 | 189.95 | 187.14 | ↓$2.81 (-1.48%) | 186.38 | 189.95 | 1.39M |
Create an account or log in to view more rows.
$AME wtf is that dump
$AME LETS GOOOOOOOO!!!!!!!
$AME the future is so bright .. I gotta wear shades..
$AME I like green candles on my birthday cake
$AME finally a pullback
$AME Shorts talk the talk but cant walk the walk
$AME HERE WE GO
$AME love cooking these little bears on here
$AME I’ll be buying more if this dips!
$AME let’s gooooo