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
2018-02-16 75.65 76.89 75.49 76.75 72,790
2018-02-15 75.43 75.85 74.71 75.72 57,711
2018-02-14 74.22 74.81 73.90 74.74 80,797
2018-02-13 73.69 74.52 73.57 74.49 80,798
2018-02-12 72.94 74.33 72.75 74.01 138,439
2018-02-09 72.56 72.74 71.23 72.74 310,780
2018-02-08 74.19 74.26 72.25 72.25 135,937
2018-02-07 74.30 74.98 74.23 74.47 101,030
2018-02-06 71.81 75.09 71.81 74.62 157,897
2018-02-05 76.86 77.44 74.15 74.15 89,765
2018-02-02 77.61 78.20 77.25 77.25 154,739
2018-02-01 77.78 78.45 76.24 77.88 87,734
2018-01-31 77.01 77.11 76.01 76.32 166,581
2018-01-30 77.80 77.80 76.59 76.74 123,425
2018-01-29 77.81 78.13 77.51 77.63 51,228
2018-01-26 77.01 78.04 76.84 78.04 65,280
2018-01-25 77.24 77.24 76.42 76.93 27,175
2018-01-24 77.21 77.32 76.10 76.91 38,507
2018-01-23 76.39 77.31 76.39 77.03 64,210
2018-01-22 76.95 76.95 76.13 76.42 37,696
2018-01-19 76.50 77.27 76.50 76.97 94,354
2018-01-18 76.18 76.38 75.85 76.11 52,633
2018-01-17 75.13 76.12 75.13 76.04 106,459
2018-01-16 75.46 75.60 74.68 74.99 36,265
2018-01-12 74.67 75.41 74.65 75.195 55,356
2018-01-11 73.95 74.53 73.72 74.53 90,860
2018-01-10 73.75 73.90 73.52 73.67 50,234
2018-01-09 74.19 74.34 73.77 73.99 61,815
2018-01-08 73.50 74.31 73.22 74.31 82,587
2018-01-05 74.34 74.34 73.63 73.80 75,170

» More Ametek Stock Price History

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