AME - AMETEK INC/
235.25
-6.210 -2.640%
Share volume: 1,886,039
Last Updated: 03-03-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$241.46
-6.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $236.94 | $236.94 | $238.34 | $238.34 | $231.85 | $231.85 | $235.25 | $235.25 | 1,886,039 | $1,886,039.00 |
| 03-02-2026 | $236.34 | $236.34 | $242.05 | $242.05 | $234.96 | $234.96 | $241.46 | $241.46 | 1,171,530 | $1,171,530.00 |
| 02-27-2026 | $235.32 | $235.32 | $239.24 | $239.24 | $233.88 | $233.88 | $239.22 | $239.22 | 1,571,715 | $1,571,715.00 |
| 02-26-2026 | $234.73 | $234.73 | $237.03 | $237.03 | $232.08 | $232.08 | $236.96 | $236.96 | 1,105,167 | $1,105,167.00 |
| 02-25-2026 | $236.18 | $236.18 | $237.41 | $237.41 | $232.14 | $232.14 | $233.02 | $233.02 | 995,304 | $995,304.00 |
| 02-24-2026 | $231.93 | $231.93 | $236.88 | $236.88 | $231.92 | $231.92 | $236.84 | $236.84 | 965,216 | $965,216.00 |
| 02-23-2026 | $233.10 | $233.10 | $233.73 | $233.73 | $228.81 | $228.81 | $231.45 | $231.45 | 999,670 | $999,670.00 |
| 02-20-2026 | $231.89 | $231.89 | $234.28 | $234.28 | $230.32 | $230.32 | $233.51 | $233.51 | 1,466,502 | $1,466,502.00 |
| 02-19-2026 | $233.23 | $233.23 | $235.61 | $235.61 | $231.98 | $231.98 | $232.75 | $232.75 | 1,128,363 | $1,128,363.00 |
| 02-18-2026 | $233.41 | $233.41 | $235.51 | $235.51 | $232.71 | $232.71 | $234.31 | $234.31 | 955,935 | $955,935.00 |