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
2021-04-20 131.40 131.40 130.19 130.62 17,555
2021-04-19 131.60 131.92 130.94 131.92 19,662
2021-04-16 133.00 133.27 132.31 133.06 23,075
2021-04-15 132.08 133.93 132.08 132.93 39,587
2021-04-14 131.40 131.77 131.17 131.28 15,172
2021-04-13 132.02 132.14 131.02 131.69 24,148
2021-04-12 131.85 132.98 131.77 132.98 33,037
2021-04-09 130.38 131.33 130.21 131.33 35,564
2021-04-08 129.03 131.06 129.03 130.40 44,747
2021-04-07 128.78 129.62 128.59 129.57 14,991
2021-04-06 131.51 131.51 129.57 129.62 22,419
2021-04-05 130.005 130.66 129.645 130.66 27,612
2021-04-02 128.68 128.68 128.68 128.68 23,017
2021-04-01 127.65 128.65 127.39 128.37 21,259
2021-03-31 126.55 128.89 126.55 128.16 36,232
2021-03-30 128.34 128.34 127.42 127.52 22,725
2021-03-29 126.91 128.73 126.16 128.35 42,697
2021-03-26 124.44 126.55 124.02 126.48 34,034
2021-03-25 121.74 123.05 120.73 122.96 26,241
2021-03-24 122.52 124.49 122.52 123.51 22,554
2021-03-23 124.49 124.57 121.24 121.46 36,175
2021-03-22 120.64 123.16 120.63 122.97 48,700
2021-03-19 121.22 122.32 120.70 121.23 18,436
2021-03-18 122.25 123.875 121.37 121.39 40,544
2021-03-17 120.84 122.98 120.29 121.59 20,088
2021-03-16 122.75 122.82 121.04 121.11 18,571
2021-03-15 120.44 122.47 119.89 122.47 51,854
2021-03-12 122.07 122.07 120.46 121.60 26,910
2021-03-11 123.59 124.67 121.98 121.98 44,627
2021-03-10 121.31 123.95 120.46 123.72 39,756

» More Ametek Stock Price History

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