Ametek Inc (AME) Historical Stock Data
208.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AME is up 0.09% a day on average. There have been 17 days where Ametek Inc closed green and 13 days where AME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 209.03 | 208.28 | ↓$0.75 (-0.36%) | 207.99 | 209.33 | 425.10K |
| 2025-12-23 | 208.00 | 208.56 | ↑$0.56 (0.27%) | 207.00 | 210.14 | 1.42M |
| 2025-12-22 | 203.61 | 206.23 | ↑$2.62 (1.29%) | 203.03 | 206.37 | 1.21M |
| 2025-12-19 | 203.17 | 203.29 | ↑$0.12 (0.06%) | 201.75 | 203.57 | 3.79M |
| 2025-12-18 | 201.35 | 201.96 | ↑$0.61 (0.30%) | 199.99 | 202.82 | 1.80M |
| 2025-12-17 | 200.48 | 199.90 | ↓$0.58 (-0.29%) | 199.07 | 202.20 | 1.78M |
| 2025-12-16 | 202.80 | 201.78 | ↓$1.02 (-0.50%) | 200.83 | 203.78 | 1.53M |
| 2025-12-15 | 201.71 | 203.19 | ↑$1.48 (0.73%) | 201.30 | 203.39 | 1.61M |
| 2025-12-12 | 204.22 | 201.74 | ↓$2.48 (-1.21%) | 200.62 | 204.43 | 1.49M |
| 2025-12-11 | 200.62 | 203.84 | ↑$3.22 (1.61%) | 199.87 | 204.24 | 1.99M |
| 2025-12-10 | 196.51 | 200.66 | ↑$4.15 (2.11%) | 196.08 | 201.80 | 1.65M |
| 2025-12-09 | 199.43 | 195.97 | ↓$3.46 (-1.73%) | 195.82 | 199.43 | 1.01M |
| 2025-12-08 | 199.29 | 199.26 | ↓$0.03 (-0.02%) | 198.65 | 201.09 | 1.07M |
| 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 |
Create an account or log in to view more rows.
$AME swing puts
$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!