The closing price for Ametek (AME) between December 31, 2022 and December 31, 2023 was $163.02, on December 29, 2023. It was up 18.4% in that time. The latest price is $179.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $163.05 | $163.64 | $162.34 | $163.02 | 560,800 |
December 28 2023 | $162.71 | $163.54 | $162.40 | $163.24 | 501,500 |
December 27 2023 | $162.83 | $163.23 | $162.23 | $162.67 | 664,600 |
December 26 2023 | $162.62 | $163.38 | $162.45 | $163.03 | 577,000 |
December 22 2023 | $162.52 | $163.16 | $161.71 | $162.33 | 413,600 |
December 21 2023 | $160.79 | $161.93 | $160.23 | $161.83 | 500,400 |
December 20 2023 | $160.85 | $162.60 | $159.88 | $159.98 | 720,300 |
December 19 2023 | $162.12 | $162.29 | $160.94 | $161.53 | 717,300 |
December 18 2023 | $161.54 | $161.73 | $160.25 | $161.39 | 571,700 |
December 15 2023 | $161.31 | $162.68 | $160.55 | $161.28 | 1,451,300 |
December 14 2023 | $160.87 | $162.68 | $160.18 | $162.20 | 1,444,000 |
December 13 2023 | $159.96 | $160.24 | $157.80 | $159.65 | 1,290,800 |
December 12 2023 | $156.34 | $160.15 | $155.89 | $159.51 | 1,358,800 |
December 11 2023 | $156.17 | $157.58 | $155.84 | $155.94 | 1,612,400 |
December 08 2023 | $154.66 | $155.90 | $154.56 | $155.37 | 1,256,000 |
December 07 2023 | $154.43 | $154.51 | $152.93 | $154.14 | 1,028,500 |
December 06 2023 | $154.47 | $155.51 | $153.76 | $154.45 | 1,080,400 |
December 05 2023 | $154.93 | $154.93 | $153.30 | $153.49 | 657,200 |
December 04 2023 | $154.15 | $155.28 | $153.56 | $155.25 | 1,394,500 |
December 01 2023 | $153.54 | $155.33 | $152.81 | $155.02 | 691,000 |
November 30 2023 | $151.63 | $153.38 | $150.54 | $153.22 | 1,477,100 |
November 29 2023 | $151.69 | $152.08 | $150.46 | $150.90 | 710,100 |
November 28 2023 | $151.53 | $152.40 | $150.48 | $150.55 | 555,100 |
November 27 2023 | $152.89 | $152.89 | $151.59 | $152.07 | 813,600 |
November 24 2023 | $154.05 | $154.37 | $153.49 | $154.16 | 248,500 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
