AME - AMETEK INC/
208.37
-0.870 -0.418%
Share volume: 1,032,072
Last Updated: 03-30-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$209.24
-0.87
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $211.59 | $211.59 | $211.91 | $211.91 | $207.32 | $207.32 | $208.37 | $208.37 | 1,032,072 | $1,032,072.00 |
| 03-27-2026 | $210.92 | $210.92 | $212.26 | $212.26 | $208.75 | $208.75 | $209.24 | $209.24 | 833,483 | $833,483.00 |
| 03-26-2026 | $212.66 | $212.66 | $215.77 | $215.77 | $210.83 | $210.83 | $211.47 | $211.47 | 1,179,869 | $1,179,869.00 |
| 03-25-2026 | $219.36 | $219.36 | $220.71 | $220.71 | $215.10 | $215.10 | $215.33 | $215.33 | 1,280,975 | $1,280,975.00 |
| 03-24-2026 | $210.18 | $210.18 | $217.68 | $217.68 | $209.59 | $209.59 | $216.98 | $216.98 | 883,733 | $883,733.00 |
| 03-23-2026 | $214.70 | $214.70 | $216.96 | $216.96 | $212.56 | $212.56 | $212.81 | $212.81 | 1,357,997 | $1,357,997.00 |
| 03-20-2026 | $212.25 | $212.25 | $213.81 | $213.81 | $208.26 | $208.26 | $209.37 | $209.37 | 2,249,185 | $2,249,185.00 |
| 03-19-2026 | $210.62 | $210.62 | $212.91 | $212.91 | $209.33 | $209.33 | $211.50 | $211.50 | 1,755,888 | $1,755,888.00 |
| 03-18-2026 | $214.99 | $214.99 | $215.56 | $215.56 | $212.00 | $212.00 | $212.77 | $212.77 | 1,172,123 | $1,172,123.00 |
| 03-17-2026 | $215.64 | $215.64 | $216.69 | $216.69 | $211.41 | $211.41 | $215.56 | $215.56 | 1,220,577 | $1,220,577.00 |