AME - AMETEK INC/
236.26
6.020 2.548%
Share volume: 1,181,904
Last Updated: 04-17-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$230.24
6.02
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $232.71 | $232.71 | $238.40 | $238.40 | $231.20 | $231.20 | $236.26 | $236.26 | 1,181,904 | $1,180,357.00 |
| 04-16-2026 | $229.36 | $229.36 | $232.20 | $232.20 | $227.95 | $227.95 | $230.24 | $230.24 | 866,464 | $866,464.00 |
| 04-15-2026 | $233.25 | $233.25 | $234.40 | $234.40 | $228.02 | $228.02 | $230.10 | $230.10 | 1,001,870 | $1,001,870.00 |
| 04-14-2026 | $234.33 | $234.33 | $236.00 | $236.00 | $231.86 | $231.86 | $234.36 | $234.36 | 1,003,823 | $1,003,823.00 |
| 04-13-2026 | $234.51 | $234.51 | $235.00 | $235.00 | $231.44 | $231.44 | $234.47 | $234.47 | 964,021 | $964,021.00 |
| 04-10-2026 | $233.66 | $233.66 | $236.18 | $236.18 | $232.25 | $232.25 | $234.91 | $234.91 | 966,414 | $966,414.00 |
| 04-09-2026 | $229.11 | $229.11 | $234.33 | $234.33 | $228.67 | $228.67 | $233.49 | $233.49 | 1,167,613 | $1,167,613.00 |
| 04-08-2026 | $225.10 | $225.10 | $231.90 | $231.90 | $224.21 | $224.21 | $230.49 | $230.49 | 1,576,701 | $1,576,701.00 |
| 04-07-2026 | $217.24 | $217.24 | $219.26 | $219.26 | $215.27 | $215.27 | $217.75 | $217.75 | 1,185,728 | $1,185,728.00 |
| 04-06-2026 | $218.38 | $218.38 | $218.49 | $218.49 | $216.18 | $216.18 | $218.42 | $218.42 | 602,148 | $602,148.00 |