ame stock price dec 31 2022 - 2023

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.