• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
AMETEK, Inc. (AME) Charts

AMETEK, Inc. (AME) Charts

NYSE Currency in USD Disclaimer

Stock Price

$189.04

-$1.28

(-0.67%)

Day's range
$188.75
Day's range
$191.18
  • 5 DAY PERFORMANCE

    +5.95%
  • 1 MONTH PERFORMANCE

    +13.51%
  • 3 MONTH PERFORMANCE

    +20.54%
  • 6 MONTH PERFORMANCE

    +11.48%
  • YEAR-TO-DATE PERFORMANCE

    +14.65%
  • 1 YEAR PERFORMANCE

    +29.04%

AMETEK, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $190.49 $188.95   (-0.81%) $191.18 $188.75 821,834 $43.71 B
11/06/2024 $188.69 $190.32   (0.86%) $192.20 $187.47 2.38 M $44.03 B
11/05/2024 $179.77 $182.02   (1.25%) $182.28 $179.58 1.23 M $42.11 B
11/04/2024 $179.68 $179.92   (0.13%) $181.01 $178.61 959,800 $41.62 B
11/01/2024 $182.61 $178.43   (-2.29%) $183.48 $177.96 1.96 M $41.28 B
10/31/2024 $179.62 $183.34   (2.07%) $184.17 $178.70 2.56 M $42.41 B
10/30/2024 $167.11 $168.91   (1.08%) $168.96 $166.65 1.56 M $39.08 B
10/29/2024 $167.38 $167.49   (0.07%) $168.32 $165.74 915,639 $38.75 B
10/28/2024 $168.46 $168.05   (-0.24%) $169.03 $167.77 1.04 M $38.88 B
10/25/2024 $167.83 $166.96   (-0.52%) $168.19 $166.51 603,943 $38.64 B
10/24/2024 $166.81 $166.58   (-0.14%) $167.59 $165.42 1.10 M $38.55 B
10/23/2024 $167.57 $166.67   (-0.54%) $168.64 $165.89 772,200 $38.57 B
10/22/2024 $168.42 $168.38   (-0.02%) $168.87 $167.09 678,200 $38.97 B
10/21/2024 $169.94 $169.36   (-0.34%) $170.64 $168.76 858,600 $39.20 B
10/18/2024 $170.21 $169.40   (-0.48%) $170.73 $168.80 719,148 $39.21 B
10/17/2024 $170.64 $169.68   (-0.56%) $170.92 $168.63 1.22 M $39.27 B
10/16/2024 $169.38 $169.71   (0.19%) $170.38 $168.80 1.51 M $39.28 B
10/15/2024 $171.96 $169.38   (-1.5%) $173.12 $169.04 1.16 M $39.20 B
10/14/2024 $170.75 $171.57   (0.48%) $171.71 $170.22 2.03 M $39.71 B
10/11/2024 $169.04 $170.39   (0.8%) $171.58 $169.04 1.17 M $39.43 B
10/10/2024 $167.63 $168.90   (0.76%) $169.15 $166.95 793,737 $39.09 B
10/09/2024 $167.69 $168.82   (0.67%) $169.08 $167.30 887,600 $39.07 B
10/08/2024 $167.14 $166.92   (-0.13%) $167.77 $166.26 1.13 M $38.63 B
10/07/2024 $166.24 $166.54   (0.18%) $167.71 $165.39 1.89 M $38.54 B
10/04/2024 $170.81 $170.11   (-0.41%) $170.93 $168.77 718,400 $39.37 B
10/03/2024 $167.59 $169.10   (0.9%) $169.24 $166.17 2.13 M $39.14 B
10/02/2024 $168.46 $168.20   (-0.15%) $169.38 $167.29 2.64 M $38.93 B
10/01/2024 $171.93 $169.10   (-1.65%) $172.27 $168.98 1.87 M $39.14 B
09/30/2024 $171.70 $171.71   (0.01%) $172.30 $169.50 1.02 M $39.74 B
09/27/2024 $172.56 $172.07   (-0.28%) $173.87 $171.31 1.18 M $39.82 B
09/26/2024 $173.00 $171.97   (-0.6%) $173.50 $170.78 1.79 M $39.80 B
09/25/2024 $171.73 $171.25   (-0.28%) $172.76 $170.92 1.67 M $39.63 B
09/24/2024 $171.69 $170.54   (-0.67%) $171.69 $169.82 1.41 M $39.47 B
09/23/2024 $171.51 $171.09   (-0.24%) $172.75 $170.47 641,800 $39.60 B
09/20/2024 $171.27 $171.10   (-0.1%) $171.39 $170.02 1.24 M $39.60 B
09/19/2024 $172.70 $172.25   (-0.26%) $172.70 $169.93 866,425 $39.87 B
09/18/2024 $169.50 $169.43   (-0.04%) $171.55 $168.09 1.21 M $39.21 B
09/17/2024 $168.91 $168.57   (-0.2%) $170.88 $168.27 853,107 $39.01 B
09/16/2024 $168.64 $168.35   (-0.17%) $169.54 $167.41 839,640 $38.96 B
09/13/2024 $167.64 $167.51   (-0.08%) $169.08 $167.10 920,600 $38.77 B
09/12/2024 $165.19 $166.89   (1.03%) $167.84 $163.89 1.11 M $38.62 B
09/11/2024 $164.83 $165.26   (0.26%) $165.52 $162.25 1.55 M $38.25 B
09/10/2024 $165.25 $164.94   (-0.19%) $165.25 $163.33 797,900 $38.17 B
09/09/2024 $165.19 $164.30   (-0.54%) $165.50 $163.50 1.32 M $38.03 B
09/06/2024 $165.43 $163.64   (-1.08%) $166.99 $163.22 835,941 $37.87 B
09/05/2024 $166.88 $165.15   (-1.04%) $167.72 $164.47 1.00 M $38.22 B
09/04/2024 $166.21 $167.49   (0.77%) $168.20 $165.26 1.11 M $38.76 B
09/03/2024 $170.26 $166.68   (-2.1%) $171.11 $165.97 1.15 M $38.58 B
08/30/2024 $169.97 $171.05   (0.64%) $171.37 $168.90 1.24 M $39.59 B
08/29/2024 $169.77 $169.38   (-0.23%) $170.87 $168.73 856,335 $39.20 B
08/28/2024 $169.00 $168.59   (-0.24%) $170.86 $167.50 831,508 $39.02 B
08/27/2024 $168.07 $167.98   (-0.05%) $168.47 $167.19 686,300 $38.88 B
08/26/2024 $168.18 $168.32   (0.08%) $169.58 $166.85 635,100 $38.96 B
08/23/2024 $165.92 $167.39   (0.89%) $167.91 $165.51 999,349 $38.74 B
08/22/2024 $165.95 $165.22   (-0.44%) $167.37 $164.96 1.06 M $38.24 B
08/21/2024 $164.89 $165.89   (0.61%) $166.82 $164.65 791,400 $38.39 B
08/20/2024 $164.84 $164.86   (0.01%) $165.86 $164.39 1.03 M $38.15 B
08/19/2024 $162.95 $164.67   (1.06%) $164.81 $162.72 938,911 $38.11 B
08/16/2024 $162.50 $162.69   (0.12%) $163.54 $161.74 1.04 M $37.65 B
08/15/2024 $163.83 $163.15   (-0.42%) $166.32 $162.46 879,900 $37.76 B
08/14/2024 $161.16 $161.48   (0.2%) $162.96 $160.77 1.01 M $37.37 B
08/13/2024 $160.63 $161.31   (0.42%) $162.18 $158.87 1.28 M $37.33 B
08/12/2024 $160.78 $160.76   (-0.01%) $162.57 $159.94 2.16 M $37.21 B
08/09/2024 $158.82 $159.52   (0.44%) $160.89 $156.98 1.81 M $36.92 B
08/08/2024 $157.70 $158.85   (0.73%) $159.32 $156.09 1.67 M $36.76 B
08/07/2024 $158.30 $156.83   (-0.93%) $160.25 $156.24 2.32 M $36.30 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.