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
2019-10-18 88.53 88.75 88.10 88.47 65,617
2019-10-17 90.285 90.285 88.62 88.63 49,320
2019-10-16 88.99 89.27 88.25 88.55 37,872
2019-10-15 88.69 89.71 88.69 89.08 34,796
2019-10-14 88.40 88.69 88.25 88.41 29,386
2019-10-11 90.00 90.00 88.72 88.73 75,361
2019-10-10 87.93 88.27 87.65 88.07 35,914
2019-10-09 86.75 87.31 86.31 86.87 43,533
2019-10-08 86.57 86.99 86.18 86.22 59,470
2019-10-07 88.31 88.99 88.05 88.05 38,475
2019-10-04 87.81 88.84 87.61 88.84 37,436
2019-10-03 86.08 87.22 85.86 87.10 43,021
2019-10-02 85.99 86.66 85.26 86.41 92,606
2019-10-01 90.62 90.74 88.59 88.89 126,653
2019-09-30 90.88 91.91 90.88 91.87 82,045
2019-09-27 90.93 91.52 90.43 91.22 91,115
2019-09-26 90.09 90.59 90.01 90.20 59,472
2019-09-25 88.92 90.66 88.92 90.66 50,413
2019-09-24 90.49 90.77 89.42 89.84 132,149
2019-09-23 89.36 90.00 89.22 89.56 63,234
2019-09-20 90.42 90.42 89.37 89.89 191,890
2019-09-19 90.11 90.74 90.11 90.29 60,422
2019-09-18 89.99 90.19 88.92 89.99 42,286
2019-09-17 90.61 90.66 90.04 90.45 49,059
2019-09-16 90.67 90.93 90.32 90.87 130,975
2019-09-13 89.96 91.06 89.96 90.71 61,641
2019-09-12 89.03 90.06 88.91 89.94 121,993
2019-09-11 87.71 88.00 87.03 88.00 49,621
2019-09-10 88.57 88.57 87.76 88.12 74,548
2019-09-09 89.56 89.96 89.45 89.60 54,986

» More Ametek Stock Price History

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