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
2019-03-19 81.74 81.84 80.87 80.97 65,168
2019-03-18 80.97 81.72 80.86 81.71 50,776
2019-03-15 80.63 81.06 80.54 80.65 52,015
2019-03-14 80.29 80.84 80.21 80.59 66,777
2019-03-13 80.76 81.41 80.69 81.06 88,373
2019-03-12 80.59 80.59 80.14 80.18 43,353
2019-03-11 79.28 80.16 79.20 80.11 71,695
2019-03-08 78.02 78.77 78.02 78.66 79,038
2019-03-07 78.74 79.19 78.12 78.97 80,154
2019-03-06 79.33 79.58 79.30 79.55 34,331
2019-03-05 79.48 79.76 79.28 79.28 48,541
2019-03-04 80.25 80.37 78.93 79.45 72,713
2019-03-01 79.98 80.02 79.06 79.90 83,452
2019-02-28 79.09 79.78 79.09 79.45 57,200
2019-02-27 79.03 79.72 78.79 79.57 46,966
2019-02-26 79.26 79.79 79.26 79.46 29,532
2019-02-25 79.94 80.36 79.76 79.86 42,455
2019-02-22 79.66 79.66 79.095 79.44 48,270
2019-02-21 79.73 79.84 79.11 79.19 44,542
2019-02-20 79.01 79.89 78.92 79.82 38,960
2019-02-19 78.82 79.42 78.58 79.13 51,192
2019-02-15 78.92 79.16 78.66 79.00 60,781
2019-02-14 78.57 78.77 77.95 77.95 58,222
2019-02-13 78.10 79.37 78.10 78.895 113,492
2019-02-12 76.52 77.83 76.52 77.40 55,886
2019-02-11 75.84 76.08 75.73 76.02 48,864
2019-02-08 74.90 75.60 74.56 75.58 88,924
2019-02-07 74.34 74.99 74.17 74.91 120,690
2019-02-06 75.67 75.67 74.61 74.68 88,875
2019-02-05 75.09 76.27 74.62 74.84 192,365

» More Ametek Stock Price History

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