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
2018-11-20 70.96 72.19 70.81 71.285 133,539
2018-11-19 74.10 74.23 72.39 72.42 100,250
2018-11-16 74.03 74.84 73.89 74.32 96,919
2018-11-15 72.76 74.51 72.68 74.23 142,829
2018-11-14 73.83 74.49 72.93 73.06 123,551
2018-11-13 72.75 73.645 72.60 72.86 139,930
2018-11-12 74.29 74.42 72.70 72.88 164,129
2018-11-09 74.59 74.84 73.34 74.68 122,198
2018-11-08 75.21 75.31 74.77 74.95 156,202
2018-11-07 75.25 75.52 74.18 75.32 191,941
2018-11-06 73.18 74.88 73.18 74.63 183,685
2018-11-05 73.00 73.82 72.43 73.52 136,197
2018-11-02 72.30 72.88 71.70 72.79 176,349
2018-11-01 70.61 71.93 70.51 71.58 293,855
2018-10-31 67.97 67.97 67.11 67.23 191,227
2018-10-30 66.10 66.37 65.50 66.37 134,968
2018-10-29 67.69 67.80 65.12 65.72 73,037
2018-10-26 66.07 67.59 65.43 67.03 161,282
2018-10-25 66.01 66.99 65.79 66.35 102,029
2018-10-24 67.80 67.96 65.37 65.37 204,938
2018-10-23 67.88 68.42 67.36 68.00 139,941
2018-10-22 70.36 70.90 70.36 70.62 116,641
2018-10-19 71.08 71.36 70.15 70.65 88,464
2018-10-18 72.88 73.05 71.25 71.27 85,449
2018-10-17 73.23 73.65 72.75 73.35 85,307
2018-10-16 72.51 73.48 72.43 73.48 163,102
2018-10-15 72.33 72.79 72.26 72.47 80,978
2018-10-12 72.55 73.00 71.75 73.00 79,476
2018-10-11 73.35 73.64 71.71 72.08 115,607
2018-10-10 75.59 75.59 74.28 74.28 109,027

» More Ametek Stock Price History

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