The closing price for Ametek (AME) last year was $179.33, on December 31. It was up 10.8% for the year. The latest price is $183.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $179.89 | $180.77 | $178.93 | $179.33 | 589,400 |
December 30 2024 | $179.87 | $180.58 | $178.34 | $179.81 | 601,800 |
December 27 2024 | $181.54 | $182.90 | $180.51 | $181.51 | 524,000 |
December 26 2024 | $182.57 | $183.38 | $181.86 | $182.78 | 594,000 |
December 24 2024 | $180.84 | $183.10 | $180.22 | $183.10 | 348,900 |
December 23 2024 | $181.64 | $182.19 | $180.84 | $181.13 | 915,500 |
December 20 2024 | $181.18 | $183.50 | $180.46 | $182.42 | 2,334,800 |
December 19 2024 | $181.42 | $182.11 | $180.11 | $181.17 | 1,423,200 |
December 18 2024 | $186.32 | $186.80 | $179.70 | $179.83 | 962,400 |
December 17 2024 | $188.80 | $189.46 | $185.36 | $185.75 | 1,217,200 |
December 16 2024 | $189.48 | $190.08 | $188.10 | $188.41 | 1,122,400 |
December 13 2024 | $187.83 | $188.63 | $186.24 | $186.42 | 827,100 |
December 12 2024 | $188.05 | $188.94 | $187.28 | $187.48 | 774,300 |
December 11 2024 | $189.44 | $189.99 | $187.28 | $187.69 | 662,600 |
December 10 2024 | $189.03 | $189.85 | $186.67 | $187.63 | 1,044,300 |
December 09 2024 | $190.42 | $191.62 | $188.54 | $188.91 | 1,027,900 |
December 06 2024 | $192.72 | $194.38 | $190.16 | $190.56 | 995,700 |
December 05 2024 | $193.72 | $194.86 | $192.46 | $192.68 | 1,390,700 |
December 04 2024 | $192.68 | $194.22 | $192.17 | $193.72 | 890,900 |
December 03 2024 | $194.16 | $194.61 | $192.05 | $193.05 | 1,717,900 |
December 02 2024 | $194.16 | $195.11 | $193.09 | $194.27 | 1,093,100 |
November 29 2024 | $194.17 | $194.73 | $193.10 | $193.10 | 1,098,700 |
November 27 2024 | $195.98 | $196.08 | $193.78 | $193.82 | 748,500 |
November 26 2024 | $195.85 | $195.85 | $193.91 | $195.72 | 1,285,000 |
November 25 2024 | $196.70 | $197.03 | $194.97 | $195.82 | 1,526,500 |
Daily pricing data for Ametek dates back to 7/19/1984, and may be incomplete.
