AME - AMETEK INC/
226.84
-7.910 -3.487%
Share volume: 3,561,838
Last Updated: 03-05-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$234.75
-7.91
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $231.40 | $231.40 | $232.84 | $232.84 | $224.66 | $224.66 | $226.84 | $226.84 | 3,561,838 | $3,561,838.00 |
| 03-04-2026 | $236.44 | $236.44 | $237.09 | $237.09 | $233.08 | $233.08 | $234.75 | $234.75 | 1,689,807 | $1,689,807.00 |
| 03-03-2026 | $236.94 | $236.94 | $238.34 | $238.34 | $231.85 | $231.85 | $235.25 | $235.25 | 2,132,730 | $2,132,730.00 |
| 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 |