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
2019-07-15 90.95 90.99 90.67 90.91 51,212
2019-07-12 90.70 91.17 90.41 90.96 57,717
2019-07-11 88.96 89.65 88.96 89.51 119,867
2019-07-10 90.19 90.24 89.69 89.76 112,487
2019-07-09 90.27 90.55 89.85 90.24 80,285
2019-07-08 91.10 91.10 90.52 90.61 52,042
2019-07-05 90.28 90.94 89.75 90.84 48,403
2019-07-03 91.09 91.87 91.04 91.87 42,304
2019-07-02 91.745 91.745 90.77 91.01 74,929
2019-07-01 91.38 92.08 91.32 92.08 163,491
2019-06-28 88.68 90.77 88.68 90.77 180,709
2019-06-27 88.05 88.32 87.95 88.30 32,040
2019-06-26 87.56 88.11 87.56 87.89 43,895
2019-06-25 88.01 88.13 87.50 87.53 36,488
2019-06-24 87.99 88.40 87.86 87.86 41,281
2019-06-21 88.30 88.30 87.82 88.05 52,662
2019-06-20 88.28 88.71 87.53 88.71 77,042
2019-06-19 86.13 86.93 85.83 86.86 50,244
2019-06-18 86.31 86.62 86.25 86.51 62,489
2019-06-17 85.10 85.17 84.41 84.56 33,750
2019-06-14 84.64 85.26 84.57 84.96 52,903
2019-06-13 85.26 85.98 85.21 85.61 39,502
2019-06-12 85.92 86.13 85.39 85.44 75,010
2019-06-11 86.75 86.92 86.05 86.31 58,966
2019-06-10 87.05 87.06 86.25 86.61 68,024
2019-06-07 85.11 86.04 85.11 85.76 67,742
2019-06-06 83.49 84.06 83.27 83.90 66,961
2019-06-05 83.11 84.39 82.83 84.35 74,313
2019-06-04 82.92 83.76 82.69 83.60 97,409
2019-06-03 82.75 82.90 81.65 82.04 102,288

» More Ametek Stock Price History

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