AMETEK, Inc.
AME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $244.23 | $247.92 | $240.90 | $241.91 | +0.33% | 2.96M |
| Oct 30, 2026 | $249.26 | $251.70 | $239.89 | $241.12 | -4.23% | 2.42M |
| Oct 29, 2026 | $248.05 | $252.32 | $247.11 | $251.78 | +1.47% | 1.84M |
| Oct 28, 2026 | $249.04 | $249.92 | $246.69 | $248.13 | +0.78% | 1.14M |
| Oct 27, 2026 | $243.01 | $246.71 | $241.49 | $246.22 | +1.40% | 966.18K |
| Oct 26, 2026 | $241.99 | $244.97 | $241.96 | $242.81 | +1.16% | 1.01M |
| Oct 23, 2026 | $236.16 | $241.42 | $235.16 | $240.03 | +0.51% | 988.82K |
| Oct 22, 2026 | $247.00 | $247.00 | $234.43 | $238.82 | -4.58% | 1.91M |
| Oct 21, 2026 | $249.52 | $252.07 | $248.09 | $250.28 | +1.18% | 1.18M |
| Oct 20, 2026 | $245.21 | $249.18 | $243.02 | $247.36 | +0.06% | 1.16M |
| Oct 19, 2026 | $249.29 | $250.17 | $246.72 | $247.22 | -0.38% | 1.50M |
| Oct 16, 2026 | $248.40 | $251.92 | $246.43 | $248.17 | -0.14% | 1.57M |
| Oct 15, 2026 | $244.52 | $249.04 | $242.06 | $248.52 | +0.68% | 1.78M |
| Oct 14, 2026 | $248.92 | $249.84 | $244.61 | $246.83 | -1.46% | 1.38M |
| Oct 13, 2026 | $249.64 | $251.31 | $247.21 | $250.48 | +0.24% | 896.88K |
| Oct 12, 2026 | $248.52 | $252.95 | $248.52 | $249.89 | +0.53% | 631.43K |
| Oct 9, 2026 | $248.34 | $249.96 | $246.53 | $248.58 | +0.43% | 854.35K |
| Oct 8, 2026 | $246.37 | $249.67 | $245.63 | $247.52 | -0.44% | 1.22M |
| Oct 7, 2026 | $250.77 | $251.87 | $246.37 | $248.62 | -2.01% | 1.22M |
| Oct 6, 2026 | $252.71 | $255.41 | $251.84 | $253.72 | +0.71% | 892.32K |
| Oct 5, 2026 | $251.90 | $254.80 | $250.44 | $251.92 | -0.00% | 1.20M |
| Oct 2, 2026 | $252.41 | $253.72 | $250.13 | $251.93 | +1.14% | 1.59M |
| Oct 1, 2026 | $248.25 | $250.67 | $245.80 | $249.09 | +0.55% | 2.01M |
| Sep 30, 2026 | $252.62 | $253.90 | $247.73 | $247.73 | -1.22% | 1.73M |
| Sep 29, 2026 | $251.94 | $254.19 | $249.59 | $250.78 | -0.35% | 1.19M |
| Sep 28, 2026 | $249.01 | $252.69 | $248.87 | $251.67 | +0.37% | 1.41M |
| Sep 25, 2026 | $250.00 | $252.78 | $249.07 | $250.74 | +1.21% | 1.40M |
| Sep 24, 2026 | $244.18 | $248.00 | $242.11 | $247.74 | +0.52% | 1.99M |
| Sep 23, 2026 | $243.73 | $248.58 | $243.73 | $246.45 | +0.42% | 1.47M |
| Sep 22, 2026 | $241.81 | $246.49 | $241.80 | $245.41 | +1.73% | 1.31M |
| Sep 21, 2026 | $239.79 | $242.32 | $237.76 | $241.23 | +1.51% | 1.35M |
| Sep 18, 2026 | $234.67 | $237.94 | $233.62 | $237.64 | +1.42% | 1.74M |
| Sep 17, 2026 | $236.25 | $236.54 | $231.87 | $234.32 | +0.92% | 1.87M |
| Sep 16, 2026 | $234.59 | $235.99 | $230.01 | $232.19 | -0.96% | 1.36M |
| Sep 15, 2026 | $234.58 | $235.22 | $232.01 | $234.45 | +0.34% | 1.43M |
| Sep 14, 2026 | $235.94 | $238.67 | $231.29 | $233.65 | -3.40% | 1.62M |
| Sep 11, 2026 | $237.91 | $243.04 | $237.78 | $241.87 | +3.26% | 1.31M |
| Sep 10, 2026 | $233.97 | $235.92 | $232.50 | $234.24 | -0.86% | 1.24M |
| Sep 9, 2026 | $236.18 | $237.71 | $235.03 | $236.27 | -0.63% | 1.11M |
| Sep 8, 2026 | $237.67 | $240.78 | $237.54 | $237.76 | +0.02% | 1.10M |
| Sep 4, 2026 | $234.20 | $238.89 | $234.20 | $237.72 | +1.50% | 1.55M |
| Sep 3, 2026 | $234.18 | $234.88 | $230.61 | $234.20 | +0.43% | 1.23M |
| Sep 2, 2026 | $233.03 | $234.16 | $229.98 | $233.19 | +0.81% | 1.32M |
| Sep 1, 2026 | $234.11 | $235.78 | $229.60 | $231.32 | -1.64% | 1.54M |
| Aug 31, 2026 | $236.03 | $236.98 | $234.39 | $235.17 | -0.46% | 2.11M |
| Aug 28, 2026 | $244.36 | $244.45 | $236.03 | $236.25 | -3.05% | 1.75M |
| Aug 27, 2026 | $245.70 | $246.22 | $242.86 | $243.67 | -0.62% | 808.50K |
| Aug 26, 2026 | $243.01 | $246.35 | $243.01 | $245.20 | +1.42% | 803.63K |
| Aug 25, 2026 | $246.60 | $247.40 | $241.36 | $241.77 | -0.23% | 957.61K |
| Aug 24, 2026 | $238.64 | $242.50 | $237.79 | $242.33 | +1.16% | 1.83M |
| Aug 21, 2026 | $239.97 | $240.74 | $237.40 | $239.55 | +0.20% | 1.29M |
| Aug 20, 2026 | $241.33 | $242.68 | $238.17 | $239.08 | -1.70% | 1.61M |
| Aug 19, 2026 | $252.37 | $252.87 | $243.10 | $243.22 | -2.71% | 1.62M |
| Aug 18, 2026 | $252.54 | $253.53 | $248.93 | $249.99 | -1.64% | 1.55M |
| Aug 17, 2026 | $253.74 | $257.08 | $252.87 | $254.17 | -0.24% | 1.93M |
| Aug 14, 2026 | $255.40 | $257.72 | $254.27 | $254.79 | -0.56% | 1.58M |
| Aug 13, 2026 | $260.31 | $261.16 | $255.71 | $256.22 | -0.89% | 655.86K |
| Aug 12, 2026 | $258.95 | $259.99 | $256.59 | $258.52 | +0.87% | 1.32M |
| Aug 11, 2026 | $253.05 | $257.87 | $252.69 | $256.30 | +1.35% | 824.45K |
| Aug 10, 2026 | $255.26 | $256.89 | $252.34 | $252.88 | — | 999.07K |
