The highest closing price for Ametek (AME) last month was $182.75, on May 16. It was up 6.4% for the month. The latest price is $176.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $180.04 | $180.44 | $177.87 | $178.74 | 2,078,721 |
May 29 2025 | $179.75 | $180.56 | $178.60 | $180.04 | 1,269,931 |
May 28 2025 | $181.32 | $181.65 | $178.53 | $178.97 | 941,783 |
May 27 2025 | $179.71 | $180.97 | $178.00 | $180.81 | 1,178,407 |
May 23 2025 | $176.13 | $178.51 | $175.38 | $177.64 | 1,108,463 |
May 22 2025 | $177.00 | $179.77 | $175.85 | $178.54 | 788,888 |
May 21 2025 | $179.43 | $180.00 | $177.25 | $177.68 | 1,270,590 |
May 20 2025 | $180.46 | $181.39 | $180.31 | $180.80 | 832,785 |
May 19 2025 | $180.93 | $182.44 | $180.93 | $181.88 | 949,446 |
May 16 2025 | $180.86 | $182.88 | $180.15 | $182.75 | 1,167,568 |
May 15 2025 | $179.22 | $180.75 | $178.79 | $180.21 | 1,335,237 |
May 14 2025 | $180.17 | $180.40 | $178.72 | $179.36 | 1,254,789 |
May 13 2025 | $179.98 | $182.33 | $179.98 | $180.50 | 1,582,678 |
May 12 2025 | $177.58 | $180.51 | $176.52 | $179.38 | 2,214,411 |
May 09 2025 | $172.20 | $173.22 | $170.95 | $171.75 | 1,257,909 |
May 08 2025 | $170.66 | $173.72 | $170.47 | $171.57 | 1,144,953 |
May 07 2025 | $169.19 | $170.45 | $168.49 | $169.71 | 840,909 |
May 06 2025 | $168.95 | $170.12 | $167.75 | $167.85 | 777,638 |
May 05 2025 | $169.12 | $171.10 | $169.00 | $170.27 | 1,476,404 |
May 02 2025 | $169.84 | $170.74 | $169.26 | $170.07 | 1,160,346 |
May 01 2025 | $167.92 | $169.66 | $163.20 | $167.26 | 1,861,664 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
