AMETEK, Inc. (AME)
NYSE: AME · Real-Time Price · USD
199.80
+1.20 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
200.83
+1.03 (0.52%)
After-hours: Dec 5, 2025, 7:59 PM EST
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.04 | 201.39 | 198.32 | 199.80 | 199.80 | 0.29% | 1,504,639 |
| Dec 4, 2025 | 199.13 | 200.88 | 198.34 | 199.22 | 198.91 | - | 1,024,026 |
| Dec 3, 2025 | 196.86 | 199.36 | 195.68 | 199.22 | 198.91 | 0.98% | 960,608 |
| Dec 2, 2025 | 196.18 | 198.27 | 195.30 | 197.29 | 196.98 | 0.86% | 1,266,484 |
| Dec 1, 2025 | 196.46 | 198.27 | 195.57 | 195.61 | 195.31 | -1.15% | 1,319,362 |
| Nov 28, 2025 | 196.42 | 198.53 | 196.10 | 197.89 | 197.58 | 0.82% | 905,207 |
| Nov 26, 2025 | 196.95 | 197.90 | 196.25 | 196.28 | 195.97 | -0.48% | 1,677,940 |
| Nov 25, 2025 | 196.56 | 198.11 | 194.50 | 197.22 | 196.91 | 1.02% | 1,219,835 |
| Nov 24, 2025 | 194.74 | 195.99 | 194.01 | 195.22 | 194.92 | 0.10% | 2,272,560 |
| Nov 21, 2025 | 190.41 | 196.00 | 190.25 | 195.02 | 194.72 | 2.63% | 1,605,814 |
| Nov 20, 2025 | 193.89 | 194.91 | 189.06 | 190.02 | 189.72 | -0.81% | 1,619,840 |
| Nov 19, 2025 | 189.62 | 192.44 | 188.47 | 191.57 | 191.27 | 0.88% | 1,420,147 |
| Nov 18, 2025 | 191.01 | 191.48 | 188.82 | 189.90 | 189.60 | -0.67% | 1,619,719 |
| Nov 17, 2025 | 193.89 | 195.65 | 190.69 | 191.19 | 190.89 | -1.12% | 1,656,520 |
| Nov 14, 2025 | 193.00 | 194.76 | 192.15 | 193.36 | 193.06 | -0.41% | 1,731,110 |
| Nov 13, 2025 | 196.42 | 197.28 | 193.47 | 194.15 | 193.85 | -1.34% | 1,524,888 |
| Nov 12, 2025 | 198.40 | 200.71 | 196.63 | 196.79 | 196.48 | -0.43% | 1,482,413 |
| Nov 11, 2025 | 197.66 | 198.15 | 194.45 | 197.64 | 197.33 | -0.19% | 1,079,218 |
| Nov 10, 2025 | 196.70 | 198.60 | 195.00 | 198.01 | 197.70 | 0.88% | 1,306,855 |
| Nov 7, 2025 | 196.68 | 197.01 | 193.98 | 196.29 | 195.98 | -0.49% | 1,417,447 |
| Nov 6, 2025 | 197.67 | 198.73 | 195.81 | 197.25 | 196.94 | -0.41% | 1,084,948 |
| Nov 5, 2025 | 198.02 | 199.81 | 197.01 | 198.06 | 197.75 | - | 1,147,025 |
| Nov 4, 2025 | 196.99 | 198.47 | 196.40 | 198.06 | 197.75 | -0.33% | 939,466 |
| Nov 3, 2025 | 201.66 | 202.43 | 197.06 | 198.71 | 198.40 | -1.68% | 1,551,875 |
| Oct 31, 2025 | 198.77 | 204.15 | 197.77 | 202.11 | 201.80 | 1.91% | 2,816,623 |
| Oct 30, 2025 | 196.17 | 200.42 | 192.27 | 198.32 | 198.01 | 7.67% | 3,522,872 |
| Oct 29, 2025 | 185.06 | 187.14 | 182.87 | 184.19 | 183.90 | -0.49% | 2,201,834 |
| Oct 28, 2025 | 186.73 | 187.00 | 184.06 | 185.10 | 184.81 | -0.88% | 1,595,680 |
| Oct 27, 2025 | 187.38 | 188.46 | 185.82 | 186.75 | 186.46 | -0.21% | 1,106,757 |
| Oct 24, 2025 | 189.95 | 189.95 | 186.38 | 187.14 | 186.85 | -1.09% | 1,386,507 |
| Oct 23, 2025 | 185.60 | 189.77 | 185.31 | 189.20 | 188.91 | 2.30% | 1,066,846 |
| Oct 22, 2025 | 188.84 | 189.26 | 184.89 | 184.94 | 184.65 | -1.78% | 781,211 |
| Oct 21, 2025 | 187.00 | 189.34 | 186.66 | 188.30 | 188.01 | 0.49% | 691,288 |
| Oct 20, 2025 | 186.97 | 188.00 | 186.00 | 187.39 | 187.10 | 1.04% | 767,473 |
| Oct 17, 2025 | 184.15 | 186.09 | 183.07 | 185.47 | 185.18 | 0.53% | 1,079,708 |
| Oct 16, 2025 | 186.44 | 186.82 | 183.65 | 184.49 | 184.20 | -0.69% | 781,684 |
| Oct 15, 2025 | 187.51 | 188.17 | 183.57 | 185.78 | 185.49 | - | 1,181,415 |
| Oct 14, 2025 | 180.69 | 186.73 | 180.16 | 185.78 | 185.49 | 1.94% | 1,439,082 |
| Oct 13, 2025 | 180.14 | 183.06 | 179.79 | 182.24 | 181.96 | 1.65% | 900,773 |
| Oct 10, 2025 | 184.04 | 185.73 | 179.24 | 179.28 | 179.00 | -2.20% | 961,601 |
| Oct 9, 2025 | 183.90 | 184.86 | 181.78 | 183.31 | 183.02 | 0.07% | 1,051,543 |
| Oct 8, 2025 | 182.60 | 183.33 | 180.50 | 183.19 | 182.90 | 0.98% | 1,359,079 |
| Oct 7, 2025 | 183.98 | 183.98 | 181.25 | 181.42 | 181.14 | -0.86% | 1,283,216 |
| Oct 6, 2025 | 187.00 | 187.09 | 182.42 | 182.99 | 182.71 | -0.41% | 1,360,121 |
| Oct 3, 2025 | 186.36 | 186.82 | 183.56 | 183.75 | 183.46 | -1.28% | 1,874,774 |
| Oct 2, 2025 | 187.54 | 188.79 | 185.46 | 186.13 | 185.84 | -0.70% | 1,050,771 |
| Oct 1, 2025 | 186.88 | 189.07 | 186.74 | 187.44 | 187.15 | -0.30% | 849,312 |
| Sep 30, 2025 | 186.78 | 189.01 | 186.61 | 188.00 | 187.71 | 0.60% | 1,836,065 |
| Sep 29, 2025 | 187.73 | 189.18 | 186.10 | 186.87 | 186.58 | 0.26% | 1,299,906 |
| Sep 26, 2025 | 184.96 | 186.75 | 184.16 | 186.38 | 186.09 | 1.08% | 782,980 |