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
2019-05-23 84.28 84.77 84.12 84.67 70,427
2019-05-22 86.15 86.24 85.69 85.69 43,702
2019-05-21 86.02 86.55 86.02 86.38 33,658
2019-05-20 85.66 85.88 84.94 85.19 45,422
2019-05-17 86.08 86.48 85.83 85.85 47,928
2019-05-16 86.19 86.69 86.16 86.53 40,527
2019-05-15 85.21 86.10 85.07 85.94 72,517
2019-05-14 85.19 85.77 85.11 85.11 63,902
2019-05-13 83.47 84.48 83.20 84.11 63,880
2019-05-10 84.19 85.84 83.57 85.35 27,380
2019-05-09 84.40 85.52 84.03 85.41 26,957
2019-05-08 85.16 86.05 84.94 85.55 51,931
2019-05-07 85.62 86.49 85.06 85.33 80,057
2019-05-06 85.75 86.57 85.73 86.39 32,725
2019-05-03 87.14 87.515 87.14 87.39 48,923
2019-05-02 87.07 87.30 86.37 87.035 33,535
2019-05-01 87.71 88.30 86.47 86.47 108,476
2019-04-30 87.64 88.13 87.64 87.99 78,932
2019-04-29 87.66 87.93 87.23 87.48 36,048
2019-04-26 86.37 87.22 86.30 87.17 38,113
2019-04-25 85.78 86.31 85.55 86.10 36,493
2019-04-24 87.64 87.73 87.185 87.30 28,253
2019-04-23 86.94 87.58 86.80 87.26 26,811
2019-04-22 86.20 86.70 86.20 86.70 12,621
2019-04-18 86.095 86.36 85.87 86.27 46,546
2019-04-17 85.87 86.28 85.69 85.86 28,718
2019-04-16 86.02 86.24 85.79 85.80 29,619
2019-04-15 85.54 85.64 85.38 85.64 45,634
2019-04-12 85.58 85.91 85.41 85.67 69,312
2019-04-11 84.52 84.82 84.41 84.82 19,659

» More Ametek Stock Price History

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