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
2020-08-06 96.57 97.39 96.16 97.39 41,104
2020-08-05 96.48 97.00 96.20 96.53 38,902
2020-08-04 93.61 94.56 93.24 94.33 56,439
2020-08-03 95.07 95.77 94.94 95.15 87,725
2020-07-31 92.25 92.82 91.59 92.82 52,379
2020-07-30 92.78 94.05 92.78 93.88 67,535
2020-07-29 93.41 94.64 93.29 94.31 55,926
2020-07-28 92.72 92.97 92.11 92.11 33,289
2020-07-27 93.57 93.84 93.16 93.16 49,173
2020-07-24 93.42 93.45 92.40 92.69 53,327
2020-07-23 93.66 94.01 93.04 93.06 45,287
2020-07-22 93.28 93.61 93.19 93.53 37,808
2020-07-21 92.13 92.88 91.87 91.97 58,967
2020-07-20 91.53 91.79 91.19 91.63 47,484
2020-07-17 93.04 93.56 92.99 93.18 87,143
2020-07-16 94.08 94.08 92.45 92.76 60,276
2020-07-15 92.80 93.70 92.78 93.36 74,095
2020-07-14 90.03 91.82 90.03 91.82 89,455
2020-07-13 88.56 89.50 88.02 88.68 105,689
2020-07-10 86.17 86.87 86.14 86.87 52,193
2020-07-09 87.37 87.37 85.91 86.24 70,832
2020-07-08 88.04 88.15 87.17 87.87 76,869
2020-07-07 89.54 89.54 88.24 88.24 64,407
2020-07-06 89.73 90.19 89.27 89.86 46,079
2020-07-02 89.86 89.86 88.64 88.64 43,910
2020-07-01 89.08 89.08 87.65 87.65 71,721
2020-06-30 88.41 89.56 88.13 89.56 41,623
2020-06-29 87.13 87.78 86.91 87.77 58,477
2020-06-26 86.25 86.25 85.19 86.00 65,341
2020-06-25 85.66 86.72 84.91 86.72 54,832

» More Ametek Stock Price History

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