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
2018-08-21 76.67 77.14 76.64 77.05 59,807
2018-08-20 76.44 76.82 76.31 76.63 39,417
2018-08-17 75.69 76.47 75.69 76.36 68,306
2018-08-16 75.53 76.17 75.34 75.60 65,872
2018-08-15 75.32 75.32 74.57 75.15 87,069
2018-08-14 75.70 76.14 75.61 75.77 66,995
2018-08-13 75.99 76.44 75.29 75.60 42,619
2018-08-10 75.82 76.04 75.61 75.93 67,236
2018-08-09 77.34 77.34 76.53 76.56 36,812
2018-08-08 77.55 77.55 77.06 77.19 46,277
2018-08-07 76.66 77.54 76.66 77.53 116,932
2018-08-06 76.81 76.81 76.14 76.285 50,665
2018-08-03 76.83 77.04 75.99 76.59 77,639
2018-08-02 76.27 77.15 76.19 76.80 108,845
2018-08-01 77.51 77.83 76.52 76.92 145,951
2018-07-31 75.25 77.98 75.25 77.76 130,029
2018-07-30 77.16 77.67 75.94 75.94 127,431
2018-07-27 77.24 77.41 76.41 76.79 100,432
2018-07-26 75.67 77.02 75.67 77.02 153,370
2018-07-25 73.30 75.41 73.30 75.41 129,708
2018-07-24 73.54 73.88 73.13 73.37 72,182
2018-07-23 73.10 73.12 72.65 72.72 39,989
2018-07-20 73.35 74.02 73.35 73.60 56,040
2018-07-19 73.51 73.77 73.32 73.69 42,300
2018-07-18 73.31 73.82 73.22 73.79 75,767
2018-07-17 72.91 73.37 72.71 73.20 61,501
2018-07-16 73.90 73.90 72.82 72.93 64,277
2018-07-13 73.50 73.87 73.50 73.69 36,338
2018-07-12 72.85 73.24 72.26 73.14 63,387
2018-07-11 72.30 72.65 71.84 72.10 112,186

» More Ametek Stock Price History

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