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
2019-01-18 71.81 72.63 71.74 72.17 43,856
2019-01-17 70.09 71.38 70.09 71.05 69,407
2019-01-16 69.79 70.36 69.66 70.30 72,396
2019-01-15 70.18 70.34 69.55 69.82 59,002
2019-01-14 69.93 70.43 69.90 70.18 52,475
2019-01-11 70.21 70.64 70.05 70.62 38,608
2019-01-10 68.93 70.54 68.93 70.49 55,192
2019-01-09 69.65 69.87 69.19 69.34 85,601
2019-01-08 68.68 68.94 67.56 68.94 87,681
2019-01-07 67.81 68.67 67.78 67.91 92,770
2019-01-04 66.46 68.05 66.44 68.05 77,656
2019-01-03 67.05 67.05 65.60 65.61 101,445
2019-01-02 66.61 67.51 66.28 67.42 59,174
2018-12-31 67.47 67.72 66.97 67.34 33,897
2018-12-28 67.285 67.72 66.55 66.67 41,631
2018-12-27 65.10 67.09 64.89 66.86 66,314
2018-12-26 63.38 65.89 63.26 65.89 65,487
2018-12-24 64.60 64.76 63.40 63.40 50,772
2018-12-21 66.48 67.37 65.40 65.45 87,208
2018-12-20 67.41 67.59 65.32 65.83 122,313
2018-12-19 69.31 69.78 67.40 67.97 99,578
2018-12-18 69.87 70.35 68.68 69.04 129,763
2018-12-17 69.87 70.75 69.05 69.11 72,734
2018-12-14 71.17 71.83 70.12 70.47 92,145
2018-12-13 72.89 72.89 71.54 71.71 89,161
2018-12-12 71.79 73.79 71.79 72.69 135,147
2018-12-11 72.02 72.43 70.17 70.81 112,506
2018-12-10 70.61 70.90 69.33 70.70 59,825
2018-12-07 71.95 72.41 70.69 70.96 106,318
2018-12-06 70.70 71.62 68.91 71.52 210,479

» More Ametek Stock Price History

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