The closing price for Ametek (AME) between October 14, 2020 and October 14, 2025 is $182.24, yesterday. It is up 76.2% in that time. The latest price is $182.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $186.88 | $189.07 | $179.24 | $182.24 | 10,691,190 |
September 2025 | $183.65 | $192.02 | $181.96 | $188.00 | 24,359,029 |
August 2025 | $182.72 | $189.69 | $179.61 | $184.50 | 25,375,700 |
July 2025 | $179.89 | $188.89 | $174.15 | $184.55 | 31,260,400 |
June 2025 | $177.24 | $181.18 | $174.19 | $180.66 | 27,697,300 |
May 2025 | $167.36 | $182.27 | $162.65 | $178.14 | 26,493,400 |
April 2025 | $171.16 | $172.50 | $144.53 | $169.01 | 34,871,900 |
March 2025 | $189.19 | $190.84 | $166.39 | $171.56 | 27,982,800 |
February 2025 | $179.68 | $189.27 | $174.74 | $188.33 | 26,799,500 |
January 2025 | $181.02 | $190.20 | $173.22 | $183.61 | 24,890,000 |
December 2024 | $194.16 | $195.11 | $178.34 | $179.33 | 21,058,100 |
November 2024 | $181.41 | $197.03 | $176.79 | $193.10 | 25,986,900 |
October 2024 | $170.80 | $182.96 | $164.30 | $182.13 | 29,962,100 |
September 2024 | $168.86 | $172.73 | $160.91 | $170.58 | 22,519,100 |
August 2024 | $163.64 | $169.96 | $147.80 | $169.64 | 34,755,300 |
July 2024 | $166.68 | $175.91 | $162.54 | $172.05 | 21,956,400 |
June 2024 | $168.33 | $174.33 | $162.89 | $165.34 | 23,974,600 |
May 2024 | $172.51 | $174.49 | $160.37 | $167.91 | 30,011,500 |
April 2024 | $181.19 | $181.20 | $172.67 | $172.94 | 18,227,200 |
March 2024 | $178.06 | $184.50 | $176.38 | $181.10 | 17,121,700 |
February 2024 | $161.65 | $178.69 | $160.51 | $178.13 | 24,093,800 |
January 2024 | $161.90 | $164.76 | $157.47 | $160.21 | 17,953,300 |
December 2023 | $153.54 | $163.64 | $152.81 | $163.02 | 18,492,100 |
November 2023 | $140.00 | $154.37 | $139.04 | $153.22 | 22,152,100 |
October 2023 | $145.81 | $150.72 | $135.12 | $138.95 | 20,349,000 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
