The highest closing price for Ametek (AME) last month was $184.85, on July 31. It was up 2.6% for the month. The latest price is $181.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $180.98 | $189.20 | $180.90 | $184.85 | 3,163,296 |
July 30 2025 | $179.51 | $180.08 | $175.61 | $176.76 | 2,286,617 |
July 29 2025 | $179.35 | $179.99 | $178.10 | $178.96 | 1,473,220 |
July 28 2025 | $180.64 | $180.89 | $178.60 | $178.84 | 1,394,648 |
July 25 2025 | $179.96 | $180.78 | $179.02 | $180.09 | 1,566,161 |
July 24 2025 | $181.35 | $181.69 | $179.61 | $179.72 | 1,545,761 |
July 23 2025 | $181.18 | $181.67 | $180.33 | $181.28 | 751,290 |
July 22 2025 | $177.67 | $179.32 | $177.26 | $179.20 | 1,088,905 |
July 21 2025 | $178.78 | $179.79 | $177.93 | $178.09 | 1,676,089 |
July 18 2025 | $180.31 | $180.31 | $178.10 | $178.51 | 1,011,971 |
July 17 2025 | $177.22 | $179.84 | $176.69 | $179.70 | 1,241,237 |
July 16 2025 | $176.82 | $177.29 | $174.43 | $177.05 | 1,717,381 |
July 15 2025 | $179.35 | $179.35 | $176.33 | $176.44 | 1,585,206 |
July 14 2025 | $179.31 | $179.99 | $177.58 | $178.36 | 1,420,845 |
July 11 2025 | $180.29 | $181.48 | $179.78 | $180.97 | 839,398 |
July 10 2025 | $182.21 | $183.68 | $181.20 | $181.44 | 1,152,466 |
July 09 2025 | $182.83 | $183.08 | $180.09 | $182.28 | 1,168,609 |
July 08 2025 | $182.17 | $183.20 | $180.83 | $181.33 | 1,827,260 |
July 07 2025 | $183.83 | $184.04 | $181.18 | $182.37 | 1,558,838 |
July 03 2025 | $183.00 | $184.37 | $182.10 | $184.19 | 719,336 |
July 02 2025 | $182.40 | $183.13 | $181.62 | $181.99 | 977,662 |
July 01 2025 | $180.18 | $183.97 | $179.51 | $183.06 | 1,094,521 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
