AMETEK Historical Stock Price

Below is the stock price history for Ametek AME. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ametek stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ametek Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	48.91	49.17	48.31	48.99	124,223
2012-05-18	48.24	48.93	48.03	48.28	117,515
2012-05-17	49.35	49.35	48.10	48.24	102,129
2012-05-16	49.81	50.01	49.37	49.39	52,514
2012-05-15	49.73	50.07	49.30	49.46	59,399
2012-05-14	49.70	50.25	49.34	49.77	35,157
2012-05-11	49.81	50.71	49.81	50.28	52,784
2012-05-10	50.53	50.79	49.92	50.17	51,076
2012-05-09	50.30	50.47	49.69	50.14	52,613
2012-05-08	49.86	50.94	49.325	50.88	108,136
2012-05-07	49.89	50.15	49.78	50.02	118,936
2012-05-04	50.18	50.23	49.48	50.13	70,485
2012-05-03	51.00	51.07	50.34	50.56	50,167
2012-05-02	50.50	51.18	50.46	51.12	69,381
2012-05-01	50.63	51.995	50.35	51.08	128,404
2012-04-30	50.58	50.61	50.05	50.33	70,659
2012-04-27	50.12	50.87	49.79	50.64	67,887
2012-04-26	48.84	50.72	48.37	50.16	93,282
2012-04-25	48.95	49.41	48.76	49.20	89,128
2012-04-24	48.30	48.51	47.94	48.50	83,394
2012-04-23	48.25	48.38	47.56	48.36	69,483
2012-04-20	49.09	49.54	48.91	48.99	68,139
2012-04-19	49.00	49.42	48.39	48.815	122,675
2012-04-18	48.54	49.05	48.51	49.01	54,151
2012-04-17	48.19	49.23	48.19	48.84	63,415
2012-04-16	47.80	47.98	47.42	47.53	68,985
2012-04-13	48.12	48.28	47.585	47.64	43,683
2012-04-12	47.47	48.50	47.47	48.25	36,694
2012-04-11	47.50	47.50	47.09	47.41	41,016
2012-04-10	47.46	47.59	46.78	47.00	90,213

» More Ametek Stock Price History