NYSE - Delayed Quote USD

AMETEK, Inc. (AME)

178.22 -1.63 (-0.91%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 180.68 181.14 177.04 178.22 178.22 867,300
Apr 23, 2024 179.10 180.41 178.58 179.85 179.85 601,000
Apr 22, 2024 178.52 179.33 177.22 177.86 177.86 643,000
Apr 19, 2024 178.14 178.73 176.77 177.70 177.70 806,600
Apr 18, 2024 179.21 179.60 176.71 177.27 177.27 629,000
Apr 17, 2024 179.45 180.03 177.24 178.05 178.05 900,900
Apr 16, 2024 178.83 180.54 178.00 179.09 179.09 896,200
Apr 15, 2024 182.34 182.81 178.55 179.04 179.04 919,400
Apr 12, 2024 178.63 180.11 178.12 179.71 179.71 826,300
Apr 11, 2024 179.97 181.35 178.59 180.50 180.50 845,000
Apr 10, 2024 178.96 181.69 178.04 179.75 179.75 1,376,000
Apr 9, 2024 181.20 181.56 178.82 181.18 181.18 749,100
Apr 8, 2024 182.36 182.99 180.75 180.92 180.92 659,800
Apr 5, 2024 180.64 182.66 179.79 182.22 182.22 763,700
Apr 4, 2024 182.36 182.85 179.00 179.34 179.34 845,500
Apr 3, 2024 180.38 182.50 180.38 181.11 181.11 739,600
Apr 2, 2024 180.73 181.52 179.79 180.37 180.37 921,900
Apr 1, 2024 182.99 183.00 180.31 180.46 180.46 772,500
Mar 28, 2024 183.51 183.89 182.56 182.90 182.90 1,043,500
Mar 27, 2024 182.17 184.22 181.79 183.72 183.72 670,800
Mar 26, 2024 182.00 183.25 181.53 181.67 181.67 752,400
Mar 25, 2024 183.15 183.38 182.40 182.76 182.76 652,700
Mar 22, 2024 185.03 185.83 182.76 183.15 183.15 780,300
Mar 21, 2024 184.56 186.33 182.73 184.91 184.91 1,051,600
Mar 20, 2024 182.27 184.21 181.40 184.20 184.20 1,022,000
Mar 19, 2024 181.80 182.82 181.43 181.93 181.93 963,700
Mar 18, 2024 182.33 183.71 182.00 182.08 182.08 699,800
Mar 15, 2024 180.34 182.97 180.34 181.52 181.52 1,255,200
Mar 14, 2024 182.07 182.38 180.81 181.62 181.62 664,300
Mar 13, 2024 181.82 182.22 180.66 181.53 181.53 1,182,700
Mar 12, 2024 180.91 182.35 180.33 181.83 181.83 696,900
Mar 11, 2024 180.80 181.31 178.92 180.86 180.86 582,600
Mar 8, 2024 181.79 182.72 181.09 181.44 181.44 648,100
Mar 7, 2024 0.28 Dividend
Mar 7, 2024 181.37 182.21 180.72 181.58 181.58 620,400
Mar 6, 2024 180.17 181.28 179.59 180.36 180.08 819,800
Mar 5, 2024 180.67 180.85 178.41 179.45 179.17 630,000
Mar 4, 2024 181.12 182.17 180.68 181.10 180.82 850,200
Mar 1, 2024 180.11 181.41 179.54 180.68 180.40 1,534,700
Feb 29, 2024 178.81 180.74 178.24 180.18 179.90 1,819,600
Feb 28, 2024 178.00 179.67 177.31 178.72 178.44 544,800
Feb 27, 2024 179.28 179.54 176.69 177.77 177.49 781,100
Feb 26, 2024 178.28 180.12 177.77 178.89 178.61 1,163,500
Feb 23, 2024 178.79 179.23 177.03 178.20 177.92 964,700
Feb 22, 2024 176.40 178.67 176.28 178.21 177.93 835,300
Feb 21, 2024 174.75 175.66 173.24 174.80 174.53 847,000
Feb 20, 2024 172.99 175.37 172.51 174.81 174.54 1,311,700
Feb 16, 2024 173.65 175.00 173.32 173.89 173.62 1,016,400
Feb 15, 2024 174.21 174.94 171.35 173.74 173.47 1,526,000
Feb 14, 2024 168.79 173.79 168.50 173.41 173.14 2,079,300
Feb 13, 2024 166.44 168.13 164.62 168.04 167.78 1,969,300
Feb 12, 2024 168.80 169.30 167.63 168.42 168.16 882,200
Feb 9, 2024 166.41 168.61 166.41 168.50 168.24 814,700
Feb 8, 2024 167.60 167.83 165.55 166.30 166.04 976,400
Feb 7, 2024 166.67 168.64 166.12 166.73 166.47 1,098,400
Feb 6, 2024 167.96 167.96 163.79 166.08 165.82 1,559,300
Feb 5, 2024 166.09 167.58 164.78 166.99 166.73 1,396,300
Feb 2, 2024 165.35 168.54 164.66 167.44 167.18 1,301,000
Feb 1, 2024 163.51 165.90 162.36 165.87 165.61 1,206,800
Jan 31, 2024 165.76 165.76 161.93 162.05 161.80 1,043,900
Jan 30, 2024 165.14 166.64 164.51 165.87 165.61 855,600
Jan 29, 2024 162.77 165.37 162.71 165.33 165.07 982,200
Jan 26, 2024 164.66 164.97 163.32 163.52 163.27 426,900
Jan 25, 2024 164.06 164.52 163.15 164.12 163.87 584,700
Jan 24, 2024 166.36 166.65 162.50 162.74 162.49 802,600
Jan 23, 2024 163.64 165.26 162.43 165.12 164.86 970,300
Jan 22, 2024 162.78 163.95 162.29 163.16 162.91 1,300,400
Jan 19, 2024 162.59 162.92 161.47 162.03 161.78 1,304,400
Jan 18, 2024 160.30 162.46 160.00 162.31 162.06 1,013,800
Jan 17, 2024 162.65 163.46 159.99 160.07 159.82 1,011,500
Jan 16, 2024 163.21 163.76 161.44 163.61 163.36 1,040,700
Jan 12, 2024 164.92 165.00 162.78 163.44 163.19 801,000
Jan 11, 2024 165.00 165.49 162.85 163.93 163.68 631,900
Jan 10, 2024 163.20 163.84 162.11 163.68 163.43 638,300
Jan 9, 2024 161.40 163.20 160.11 163.00 162.75 822,400
Jan 8, 2024 160.85 162.06 159.93 161.88 161.63 638,500
Jan 5, 2024 159.98 160.94 159.28 160.74 160.49 554,100
Jan 4, 2024 161.14 161.81 160.35 160.48 160.23 697,900
Jan 3, 2024 162.58 162.58 160.03 160.60 160.35 1,033,700
Jan 2, 2024 163.76 164.58 161.95 162.87 162.62 798,500
Dec 29, 2023 164.92 165.52 164.21 164.89 164.63 560,800
Dec 28, 2023 164.58 165.42 164.27 165.12 164.86 501,500
Dec 27, 2023 164.70 165.11 164.10 164.54 164.28 664,600
Dec 26, 2023 164.49 165.26 164.32 164.90 164.64 577,000
Dec 22, 2023 164.39 165.04 163.57 164.20 163.95 413,600
Dec 21, 2023 162.64 163.79 162.07 163.69 163.44 500,400
Dec 20, 2023 162.70 164.47 161.72 161.82 161.57 720,300
Dec 19, 2023 163.98 164.16 162.79 163.39 163.14 717,300
Dec 18, 2023 163.40 163.59 162.09 163.25 163.00 571,700
Dec 15, 2023 163.17 164.55 162.40 163.13 162.88 1,451,300
Dec 14, 2023 162.72 164.55 162.02 164.07 163.82 1,444,000
Dec 13, 2023 161.80 162.08 159.61 161.49 161.24 1,290,800
Dec 12, 2023 158.14 161.99 157.68 161.34 161.09 1,358,800
Dec 11, 2023 157.97 159.39 157.63 157.73 157.49 1,612,400
Dec 8, 2023 156.44 157.69 156.34 157.16 156.92 1,256,000
Dec 7, 2023 0.25 Dividend
Dec 7, 2023 156.21 156.29 154.69 155.91 155.67 1,028,500
Dec 6, 2023 156.50 157.55 155.78 156.48 155.99 1,080,400
Dec 5, 2023 156.96 156.96 155.31 155.50 155.01 657,200
Dec 4, 2023 156.17 157.32 155.57 157.29 156.79 1,394,500
Dec 1, 2023 155.55 157.37 154.81 157.05 156.56 691,000
Nov 30, 2023 153.62 155.39 152.51 155.23 154.74 1,477,100
Nov 29, 2023 153.68 154.08 152.43 152.88 152.40 710,100
Nov 28, 2023 153.52 154.40 152.45 152.53 152.05 555,100
Nov 27, 2023 154.90 154.90 153.58 154.06 153.58 813,600
Nov 24, 2023 156.07 156.40 155.50 156.18 155.69 248,500
Nov 22, 2023 155.61 156.06 154.96 155.65 155.16 494,200
Nov 21, 2023 154.54 155.74 154.27 155.40 154.91 585,400
Nov 20, 2023 155.85 155.85 154.19 154.81 154.32 696,400
Nov 17, 2023 154.57 155.82 154.21 155.66 155.17 1,107,800
Nov 16, 2023 153.58 154.81 153.10 153.97 153.49 1,122,500
Nov 15, 2023 154.68 155.19 152.73 153.10 152.62 1,471,600
Nov 14, 2023 153.32 155.20 152.40 154.73 154.24 1,365,200
Nov 13, 2023 150.27 151.76 150.04 151.38 150.90 1,193,100
Nov 10, 2023 148.80 151.25 148.35 150.80 150.33 1,233,600
Nov 9, 2023 148.87 149.46 147.12 147.46 147.00 1,403,500
Nov 8, 2023 147.15 148.67 146.52 147.90 147.43 1,519,400
Nov 7, 2023 142.49 146.65 141.65 146.50 146.04 1,858,100
Nov 6, 2023 143.68 143.92 142.44 143.46 143.01 768,600
Nov 3, 2023 145.33 145.92 143.56 143.70 143.25 1,034,700
Nov 2, 2023 143.41 143.97 141.26 143.70 143.25 1,208,900
Nov 1, 2023 141.84 142.96 140.86 142.40 141.95 1,284,700
Oct 31, 2023 136.89 143.41 136.89 140.77 140.33 1,428,600
Oct 30, 2023 140.25 140.63 138.60 140.12 139.68 1,335,400
Oct 27, 2023 139.54 140.66 138.86 139.22 138.78 818,700
Oct 26, 2023 141.40 141.91 139.69 139.84 139.40 810,600
Oct 25, 2023 140.55 141.10 139.05 139.66 139.22 825,800
Oct 24, 2023 142.27 142.27 140.32 140.97 140.53 745,400
Oct 23, 2023 141.54 142.57 140.66 140.86 140.42 862,600
Oct 20, 2023 143.91 144.63 141.43 141.57 141.12 1,136,700
Oct 19, 2023 144.71 146.47 143.23 143.65 143.20 1,935,400
Oct 18, 2023 148.41 148.41 143.93 143.96 143.51 933,500
Oct 17, 2023 149.86 151.18 149.19 149.75 149.28 924,300
Oct 16, 2023 149.85 151.12 149.55 150.47 150.00 608,200
Oct 13, 2023 151.04 151.41 147.72 148.64 148.17 923,900
Oct 12, 2023 152.25 152.64 150.27 151.12 150.64 733,400
Oct 11, 2023 151.27 152.58 151.27 152.25 151.77 685,700
Oct 10, 2023 151.73 152.70 151.10 151.28 150.80 548,700
Oct 9, 2023 149.68 151.47 149.27 151.32 150.84 519,100
Oct 6, 2023 148.05 151.06 147.44 150.22 149.75 878,400
Oct 5, 2023 150.07 150.45 147.70 148.41 147.94 883,300
Oct 4, 2023 148.23 150.54 147.64 150.12 149.65 1,055,900
Oct 3, 2023 146.60 148.56 146.60 147.96 147.49 934,100
Oct 2, 2023 147.72 148.21 146.20 147.42 146.96 821,300
Sep 29, 2023 149.83 149.92 147.57 147.76 147.29 964,800
Sep 28, 2023 148.09 150.36 147.73 148.82 148.35 972,300
Sep 27, 2023 150.09 150.26 148.00 148.86 148.39 1,045,100
Sep 26, 2023 151.72 153.03 148.54 149.27 148.80 1,519,400
Sep 25, 2023 151.06 153.40 151.06 152.51 152.03 1,527,500
Sep 22, 2023 150.61 152.57 150.52 151.66 151.18 1,681,100
Sep 21, 2023 151.01 151.57 149.64 151.03 150.55 1,447,700
Sep 20, 2023 153.33 154.72 151.25 151.41 150.93 786,800
Sep 19, 2023 152.05 153.16 151.46 152.66 152.18 1,161,600
Sep 18, 2023 151.78 154.11 151.60 152.47 151.99 969,500
Sep 15, 2023 151.77 152.70 150.57 151.63 151.15 1,279,200
Sep 14, 2023 153.44 153.86 151.45 152.86 152.38 1,151,300
Sep 13, 2023 0.25 Dividend
Sep 13, 2023 150.97 152.54 150.85 152.49 152.01 1,396,000
Sep 12, 2023 152.79 154.01 151.36 151.66 150.93 939,500
Sep 11, 2023 154.48 154.94 152.16 153.45 152.71 790,200
Sep 8, 2023 156.13 156.62 153.56 153.90 153.16 1,018,900
Sep 7, 2023 156.97 157.91 155.34 156.64 155.89 1,069,500
Sep 6, 2023 157.26 158.44 156.48 157.10 156.35 1,641,300
Sep 5, 2023 160.77 160.77 157.07 157.12 156.37 774,900
Sep 1, 2023 160.26 160.93 159.73 160.65 159.88 471,300
Aug 31, 2023 160.25 161.05 159.51 159.51 158.75 735,600
Aug 30, 2023 159.97 160.58 159.32 160.29 159.52 513,900
Aug 29, 2023 158.26 160.52 158.01 159.56 158.80 755,300
Aug 28, 2023 157.82 159.40 157.82 158.51 157.75 418,000
Aug 25, 2023 155.64 158.13 155.32 157.59 156.83 539,900
Aug 24, 2023 156.36 157.51 154.80 154.87 154.13 567,700
Aug 23, 2023 155.61 156.61 154.89 156.29 155.54 543,700
Aug 22, 2023 155.42 155.84 154.00 154.69 153.95 501,500
Aug 21, 2023 154.69 155.01 153.03 154.62 153.88 616,800
Aug 18, 2023 152.56 154.88 152.52 154.45 153.71 1,142,300
Aug 17, 2023 156.73 156.73 152.55 152.98 152.25 1,285,700
Aug 16, 2023 156.52 157.82 155.90 156.04 155.29 634,000
Aug 15, 2023 157.70 157.73 156.40 156.66 155.91 530,000
Aug 14, 2023 158.25 158.69 157.60 158.12 157.36 456,700
Aug 11, 2023 158.88 159.25 157.95 158.22 157.46 560,400
Aug 10, 2023 159.63 161.01 158.48 158.92 158.16 721,400
Aug 9, 2023 160.69 160.69 159.22 159.72 158.95 894,200
Aug 8, 2023 160.01 160.76 158.15 160.50 159.73 969,400
Aug 7, 2023 157.58 160.74 157.58 160.60 159.83 770,100
Aug 4, 2023 158.39 158.73 156.16 156.57 155.82 606,300
Aug 3, 2023 158.41 158.92 157.32 157.85 157.09 941,300
Aug 2, 2023 160.77 161.43 158.39 158.69 157.93 1,020,700
Aug 1, 2023 157.58 164.75 156.01 159.45 158.69 1,518,300
Jul 31, 2023 158.85 159.28 157.93 158.60 157.84 1,366,000
Jul 28, 2023 158.82 159.36 157.74 158.25 157.49 805,200
Jul 27, 2023 159.27 160.00 157.74 157.86 157.10 910,100
Jul 26, 2023 157.87 159.44 157.29 158.76 158.00 686,500
Jul 25, 2023 157.25 158.88 157.25 158.72 157.96 625,000
Jul 24, 2023 158.05 158.80 157.51 158.23 157.47 616,600
Jul 21, 2023 158.17 158.64 157.46 157.53 156.78 645,000
Jul 20, 2023 158.11 158.42 156.82 158.09 157.33 723,000
Jul 19, 2023 157.92 158.57 156.21 157.48 156.73 889,000
Jul 18, 2023 157.74 159.30 157.74 158.87 158.11 812,500
Jul 17, 2023 157.49 158.50 156.89 157.90 157.14 715,100
Jul 14, 2023 158.09 159.00 156.79 157.54 156.79 705,800
Jul 13, 2023 157.78 158.43 156.71 158.27 157.51 909,800
Jul 12, 2023 158.61 158.69 157.14 157.51 156.76 1,386,600
Jul 11, 2023 157.90 158.25 156.29 157.56 156.81 1,064,700
Jul 10, 2023 157.27 158.91 156.90 157.52 156.77 1,783,800
Jul 7, 2023 156.28 157.81 155.81 157.08 156.33 1,090,800
Jul 6, 2023 157.44 157.61 156.17 156.76 156.01 1,061,500
Jul 5, 2023 157.93 159.60 157.60 158.45 157.69 789,800
Jul 3, 2023 160.68 161.35 159.13 160.81 160.04 374,700
Jun 30, 2023 161.19 162.69 160.35 161.88 161.10 1,035,500
Jun 29, 2023 158.57 160.54 158.03 160.14 159.37 689,000
Jun 28, 2023 159.41 159.59 158.33 158.78 158.02 653,100
Jun 27, 2023 157.67 159.86 157.22 159.58 158.82 797,900
Jun 26, 2023 156.35 158.16 156.22 157.38 156.63 963,000
Jun 23, 2023 154.75 157.11 154.35 156.06 155.31 1,112,400
Jun 22, 2023 156.55 157.04 155.36 156.03 155.28 930,300
Jun 21, 2023 154.87 156.97 153.91 156.57 155.82 820,700
Jun 20, 2023 154.78 155.85 154.41 155.34 154.60 815,800
Jun 16, 2023 158.61 158.61 155.67 155.91 155.16 1,750,300
Jun 15, 2023 153.41 156.91 153.28 156.70 155.95 1,115,900
Jun 14, 2023 153.86 154.48 152.48 153.60 152.86 934,900
Jun 13, 2023 151.18 153.71 151.14 153.47 152.73 1,162,100
Jun 12, 2023 150.54 151.54 149.69 151.18 150.46 581,100
Jun 9, 2023 0.25 Dividend
Jun 9, 2023 149.95 150.92 149.25 150.29 149.57 774,500
Jun 8, 2023 150.81 151.51 150.36 150.41 149.44 1,198,800
Jun 7, 2023 149.64 151.52 148.85 151.13 150.16 910,200
Jun 6, 2023 148.65 150.26 148.23 149.29 148.33 1,292,800
Jun 5, 2023 150.51 150.51 148.27 148.79 147.83 747,500
Jun 2, 2023 148.40 151.20 147.86 150.68 149.71 821,800
Jun 1, 2023 145.63 146.95 144.67 146.95 146.00 838,200
May 31, 2023 146.88 147.12 144.61 145.07 144.14 1,734,800
May 30, 2023 148.07 148.90 147.38 147.53 146.58 622,900
May 26, 2023 146.06 148.34 145.99 148.22 147.26 725,900
May 25, 2023 144.82 146.23 144.32 145.73 144.79 811,900
May 24, 2023 145.44 145.64 143.73 144.26 143.33 952,500
May 23, 2023 146.88 147.67 145.96 145.97 145.03 912,000
May 22, 2023 147.85 148.97 147.20 147.93 146.98 731,000
May 19, 2023 149.11 149.47 146.98 147.57 146.62 880,500
May 18, 2023 146.27 148.28 145.44 147.79 146.84 856,300
May 17, 2023 145.45 146.74 144.73 145.93 144.99 910,400
May 16, 2023 145.70 146.00 143.85 144.56 143.63 1,083,900
May 15, 2023 145.82 146.53 145.20 146.34 145.40 1,012,200
May 12, 2023 145.03 145.51 143.99 145.42 144.48 957,500
May 11, 2023 144.14 144.14 142.66 143.76 142.83 720,800
May 10, 2023 145.67 146.30 142.72 144.68 143.75 756,400
May 9, 2023 144.62 145.30 144.01 144.41 143.48 601,300
May 8, 2023 145.47 145.61 143.95 145.02 144.09 630,900
May 5, 2023 144.11 145.23 143.49 145.02 144.09 717,600
May 4, 2023 144.50 144.79 142.40 142.92 142.00 1,463,000
May 3, 2023 146.16 147.88 144.43 144.58 143.65 1,026,800
May 2, 2023 141.23 146.37 140.81 145.60 144.66 2,050,800
May 1, 2023 137.92 140.03 137.73 139.34 138.44 1,509,300
Apr 28, 2023 136.89 138.30 136.64 137.93 137.04 1,412,900
Apr 27, 2023 134.42 137.42 133.77 137.37 136.48 1,393,800
Apr 26, 2023 134.56 135.99 133.12 133.74 132.88 1,149,400
Apr 25, 2023 137.45 137.85 135.84 135.92 135.04 1,065,000

Related Tickers

IEX IDEX Corporation
224.64
-3.28%
 
IR Ingersoll Rand Inc.
92.50
+2.13%
 
DOV Dover Corporation
171.44
-0.49%
 
GGG Graco Inc.
89.35
-0.19%
 
PNR Pentair plc
78.99
+0.66%
 
WTS Watts Water Technologies, Inc.
205.76
-0.42%
 
ITT ITT Inc.
130.48
+0.73%
 
ITW Illinois Tool Works Inc.
251.76
+0.45%
 
FELE Franklin Electric Co., Inc.
102.85
-0.74%
 
NDSN Nordson Corporation
260.06
-0.77%