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
2018-05-25 75.86 75.90 74.91 75.13 113,513
2018-05-24 75.18 76.03 74.89 76.02 65,610
2018-05-23 74.95 75.02 74.31 74.85 72,413
2018-05-22 76.23 76.49 75.52 75.52 43,884
2018-05-21 76.29 76.64 76.19 76.29 106,607
2018-05-18 75.40 76.08 75.40 75.67 73,958
2018-05-17 75.06 75.685 74.79 75.29 94,734
2018-05-16 74.21 75.14 74.11 74.82 94,625
2018-05-15 74.02 74.51 73.88 74.20 105,995
2018-05-14 74.91 74.92 74.09 74.22 58,950
2018-05-11 74.50 75.10 74.41 74.75 62,162
2018-05-10 75.13 75.13 74.30 74.64 160,302
2018-05-09 73.78 75.01 73.43 74.77 198,056
2018-05-08 72.91 73.50 72.69 73.37 161,980
2018-05-07 71.74 72.87 71.74 72.77 162,463
2018-05-04 69.76 71.58 69.76 71.42 191,372
2018-05-03 70.07 70.56 69.565 70.04 355,329
2018-05-02 71.78 71.78 70.04 70.09 273,301
2018-05-01 69.43 69.72 68.63 69.32 222,706
2018-04-30 70.95 71.08 69.985 69.985 199,397
2018-04-27 71.03 71.04 70.48 70.90 128,279
2018-04-26 71.65 72.10 71.09 71.53 122,104
2018-04-25 71.30 71.98 70.88 71.74 217,436
2018-04-24 75.09 75.14 70.91 71.80 185,636
2018-04-23 75.95 75.95 74.61 74.74 111,507
2018-04-20 76.05 76.13 75.34 75.73 78,022
2018-04-19 76.67 77.02 76.17 76.53 39,900
2018-04-18 76.78 77.20 76.56 76.99 40,993
2018-04-17 76.05 76.61 75.82 76.45 69,484
2018-04-16 75.43 76.04 75.43 75.63 32,250

» More Ametek Stock Price History

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