AMETEK, Inc.
AME · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.31% | 999.07K |
| Aug 7, 2026 | $252.96 | $254.81 | $251.49 | $253.66 | +0.91% | 1.00M |
| Aug 6, 2026 | $255.74 | $257.38 | $250.00 | $251.38 | -1.33% | 1.08M |
| Aug 5, 2026 | $254.42 | $257.95 | $252.80 | $254.76 | +0.28% | 1.27M |
| Aug 4, 2026 | $256.00 | $257.40 | $244.02 | $254.05 | +4.22% | 2.62M |
| Aug 3, 2026 | $241.60 | $244.71 | $240.21 | $243.77 | +0.85% | 1.68M |
| Jul 31, 2026 | $243.53 | $244.97 | $240.61 | $241.71 | +0.71% | 1.05M |
| Jul 30, 2026 | $240.44 | $240.44 | $235.95 | $240.01 | +2.02% | 1.07M |
| Jul 29, 2026 | $238.37 | $240.80 | $233.99 | $235.25 | -2.56% | 1.52M |
| Jul 28, 2026 | $242.39 | $244.16 | $239.93 | $241.43 | -0.70% | 1.35M |
| Jul 27, 2026 | $242.93 | $243.97 | $238.10 | $243.12 | +0.48% | 1.02M |
| Jul 24, 2026 | $242.03 | $243.65 | $240.54 | $241.97 | +0.34% | 1.09M |
| Jul 23, 2026 | $236.00 | $241.76 | $236.00 | $241.14 | +1.71% | 1.05M |
| Jul 22, 2026 | $236.72 | $239.76 | $236.72 | $237.09 | -0.28% | 855.10K |
| Jul 21, 2026 | $237.08 | $239.42 | $233.97 | $237.76 | +1.08% | 1.22M |
| Jul 20, 2026 | $237.95 | $238.96 | $233.45 | $235.21 | -0.76% | 1.18M |
| Jul 17, 2026 | $230.80 | $237.99 | $229.89 | $237.00 | -0.13% | 1.16M |
| Jul 16, 2026 | $231.07 | $237.66 | $230.35 | $237.30 | +1.62% | 1.16M |
| Jul 15, 2026 | $235.00 | $235.28 | $231.02 | $233.52 | -0.19% | 842.54K |
| Jul 14, 2026 | $235.44 | $236.12 | $231.96 | $233.96 | +0.80% | 617.06K |
| Jul 13, 2026 | $233.01 | $234.38 | $230.17 | $232.10 | -0.80% | 879.31K |
| Jul 10, 2026 | $234.14 | $235.98 | $232.72 | $233.98 | +0.42% | 639.70K |
| Jul 9, 2026 | $234.17 | $235.81 | $232.38 | $232.99 | +0.71% | 602.39K |
| Jul 8, 2026 | $228.46 | $231.71 | $226.51 | $231.34 | -0.16% | 1.13M |
| Jul 7, 2026 | $235.28 | $237.26 | $230.09 | $231.70 | -2.29% | 1.14M |
| Jul 6, 2026 | $234.97 | $238.57 | $234.97 | $237.14 | +1.07% | 846.97K |
| Jul 2, 2026 | $238.32 | $239.91 | $231.26 | $234.62 | -1.06% | 1.04M |
| Jul 1, 2026 | $241.32 | $243.63 | $237.02 | $237.13 | -1.99% | 994.01K |
| Jun 30, 2026 | $239.50 | $243.20 | $238.29 | $241.94 | +1.78% | 1.05M |
| Jun 29, 2026 | $236.32 | $239.08 | $235.46 | $237.72 | +0.08% | 772.54K |
| Jun 26, 2026 | $239.73 | $239.73 | $235.77 | $237.52 | -1.42% | 1.48M |
| Jun 25, 2026 | $236.71 | $244.71 | $236.10 | $240.95 | +2.37% | 1.22M |
| Jun 24, 2026 | $233.87 | $239.81 | $233.76 | $235.38 | +0.56% | 1.33M |
| Jun 23, 2026 | $237.63 | $237.63 | $233.40 | $234.08 | -3.09% | 1.27M |
| Jun 22, 2026 | $238.68 | $241.62 | $237.68 | $241.55 | +1.74% | 1.94M |
| Jun 18, 2026 | $234.00 | $238.67 | $234.00 | $237.42 | +2.66% | 2.44M |
| Jun 17, 2026 | $232.53 | $235.53 | $230.53 | $231.27 | — | 1.13M |
