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
2021-05-10 138.59 139.08 137.39 137.39 21,165
2021-05-07 136.78 138.01 136.59 137.17 52,945
2021-05-06 135.32 136.19 134.72 135.56 34,896
2021-05-05 135.28 137.35 135.11 136.67 37,105
2021-05-04 133.92 136.77 133.92 135.77 31,259
2021-05-03 134.55 135.07 134.14 134.14 25,974
2021-04-30 136.00 136.00 134.59 135.05 31,568
2021-04-29 136.01 137.74 135.54 137.47 25,529
2021-04-28 135.38 136.04 135.00 135.08 11,160
2021-04-27 134.08 135.30 134.08 135.16 16,868
2021-04-26 135.50 135.64 134.63 134.64 22,889
2021-04-23 134.25 135.54 134.19 135.12 13,698
2021-04-22 133.08 134.15 133.03 133.90 38,374
2021-04-21 132.09 133.06 131.98 133.06 14,260
2021-04-20 131.40 131.40 130.19 130.62 17,555
2021-04-19 131.60 131.92 130.94 131.92 19,662
2021-04-16 133.00 133.27 132.31 133.06 23,075
2021-04-15 132.08 133.93 132.08 132.93 39,587
2021-04-14 131.40 131.77 131.17 131.28 15,172
2021-04-13 132.02 132.14 131.02 131.69 24,148
2021-04-12 131.85 132.98 131.77 132.98 33,037
2021-04-09 130.38 131.33 130.21 131.33 35,564
2021-04-08 129.03 131.06 129.03 130.40 44,747
2021-04-07 128.78 129.62 128.59 129.57 14,991
2021-04-06 131.51 131.51 129.57 129.62 22,419
2021-04-05 130.005 130.66 129.645 130.66 27,612
2021-04-02 128.68 128.68 128.68 128.68 23,017
2021-04-01 127.65 128.65 127.39 128.37 21,259
2021-03-31 126.55 128.89 126.55 128.16 36,232
2021-03-30 128.34 128.34 127.42 127.52 22,725

» More Ametek Stock Price History

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