The highest closing price for Ametek (AME) last month was $198.40, on November 3. It was down 1.9% for the month. The latest price is $201.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $196.11 | $198.22 | $195.79 | $197.58 | 905,200 |
November 26 2025 | $196.64 | $197.59 | $195.94 | $195.97 | 1,677,900 |
November 25 2025 | $196.25 | $197.80 | $194.20 | $196.91 | 1,219,800 |
November 24 2025 | $194.44 | $195.69 | $193.71 | $194.92 | 2,272,600 |
November 21 2025 | $190.11 | $195.70 | $189.95 | $194.72 | 1,605,800 |
November 20 2025 | $193.59 | $194.61 | $188.77 | $189.72 | 1,619,600 |
November 19 2025 | $189.32 | $192.14 | $188.18 | $191.27 | 1,420,100 |
November 18 2025 | $190.71 | $191.18 | $188.53 | $189.60 | 1,619,700 |
November 17 2025 | $193.59 | $195.35 | $190.39 | $190.89 | 1,656,400 |
November 14 2025 | $192.70 | $194.46 | $191.85 | $193.06 | 1,731,100 |
November 13 2025 | $196.11 | $196.97 | $193.17 | $193.85 | 1,524,900 |
November 12 2025 | $198.09 | $200.40 | $196.32 | $196.48 | 1,482,100 |
November 11 2025 | $197.35 | $197.84 | $194.15 | $197.33 | 1,079,200 |
November 10 2025 | $196.39 | $198.29 | $194.70 | $197.70 | 1,306,900 |
November 07 2025 | $196.37 | $196.70 | $193.68 | $195.98 | 1,417,400 |
November 06 2025 | $197.36 | $198.42 | $195.51 | $196.94 | 1,084,900 |
November 05 2025 | $197.71 | $199.50 | $196.70 | $197.75 | 1,147,000 |
November 04 2025 | $196.68 | $198.16 | $196.09 | $197.75 | 939,500 |
November 03 2025 | $201.35 | $202.12 | $196.75 | $198.40 | 1,551,800 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
