AME - AMETEK INC/
232.95
-2.050 -0.880%
Share volume: 904,890
Last Updated: 04-24-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$235.00
-2.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $234.27 | $234.27 | $234.34 | $234.34 | $231.90 | $231.90 | $232.95 | $232.95 | 904,890 | $889,354.00 |
| 04-23-2026 | $231.98 | $231.98 | $236.34 | $236.34 | $231.94 | $231.94 | $235.00 | $235.00 | 872,163 | $872,163.00 |
| 04-22-2026 | $235.67 | $235.67 | $235.96 | $235.96 | $230.10 | $230.10 | $230.46 | $230.46 | 829,807 | $829,807.00 |
| 04-21-2026 | $236.33 | $236.33 | $237.57 | $237.57 | $232.97 | $232.97 | $233.54 | $233.54 | 645,243 | $645,243.00 |
| 04-20-2026 | $235.91 | $235.91 | $237.61 | $237.61 | $235.40 | $235.40 | $236.82 | $236.82 | 625,962 | $625,962.00 |
| 04-17-2026 | $232.71 | $232.71 | $238.40 | $238.40 | $231.20 | $231.20 | $236.26 | $236.26 | 1,181,904 | $1,181,904.00 |
| 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 |