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. The Ametek stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ametek Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 71.85 71.89 71.36 71.69 45,923
2017-12-07 71.00 71.42 70.77 71.35 51,521
2017-12-06 71.08 71.53 70.94 71.02 51,694
2017-12-05 71.52 71.52 70.89 71.07 49,526
2017-12-04 72.68 72.90 71.77 71.82 61,951
2017-12-01 72.72 72.72 70.88 72.08 59,102
2017-11-30 71.78 73.04 71.78 72.70 44,434
2017-11-29 72.09 72.09 71.29 71.68 57,375
2017-11-28 70.93 71.925 70.93 71.92 95,375
2017-11-27 70.54 70.79 70.30 70.67 50,086
2017-11-24 70.26 70.44 70.15 70.25 12,481
2017-11-22 70.43 70.43 70.06 70.25 51,337
2017-11-21 70.81 71.09 70.25 70.33 94,401
2017-11-20 70.34 70.90 70.34 70.65 106,254
2017-11-17 69.75 70.41 69.75 70.21 93,131
2017-11-16 69.27 70.40 69.27 70.10 110,341
2017-11-15 69.23 69.38 68.66 68.79 115,108
2017-11-14 68.87 69.43 68.84 69.42 101,415
2017-11-13 68.09 68.97 68.07 68.89 98,797
2017-11-10 67.85 68.32 67.81 68.26 43,756
2017-11-09 67.70 68.51 67.65 67.99 86,688
2017-11-08 68.15 68.58 67.62 68.07 86,558
2017-11-07 68.59 68.69 68.30 68.50 61,351
2017-11-06 67.76 68.73 67.76 68.54 85,916
2017-11-03 68.42 68.48 67.72 67.72 144,022
2017-11-02 67.33 68.46 67.05 68.40 441,319
2017-11-01 67.35 67.47 66.99 67.24 132,336
2017-10-31 67.70 67.85 67.32 67.49 67,745
2017-10-30 68.40 68.40 67.75 67.75 92,593
2017-10-27 69.37 69.37 68.80 69.17 49,566

» More Ametek Stock Price History

To see other companies like Ametek (AME), view our stock market today for news, and other data.