AME - AMETEK INC/
231.2
-0.960 -0.415%
Share volume: 2,201,697
Last Updated: 05-12-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$232.16
-0.96
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $232.03 | $232.03 | $233.19 | $233.19 | $229.46 | $229.46 | $231.20 | $231.20 | 2,201,697 | $2,201,697.00 |
| 05-11-2026 | $232.97 | $232.97 | $234.01 | $234.01 | $231.12 | $231.12 | $232.16 | $232.16 | 1,250,539 | $1,250,539.00 |
| 05-08-2026 | $236.85 | $236.85 | $238.49 | $238.49 | $231.71 | $231.71 | $232.40 | $232.40 | 1,267,648 | $1,267,648.00 |
| 05-07-2026 | $239.87 | $239.87 | $240.39 | $240.39 | $233.86 | $233.86 | $234.73 | $234.73 | 1,136,605 | $1,136,605.00 |
| 05-06-2026 | $239.00 | $239.00 | $243.18 | $243.18 | $236.37 | $236.37 | $241.38 | $241.38 | 1,842,738 | $1,842,738.00 |
| 05-05-2026 | $233.08 | $233.08 | $237.00 | $237.00 | $231.97 | $231.97 | $234.54 | $234.54 | 1,350,847 | $1,350,847.00 |
| 05-04-2026 | $229.85 | $229.85 | $232.22 | $232.22 | $228.66 | $228.66 | $230.43 | $230.43 | 1,001,255 | $1,001,255.00 |
| 05-01-2026 | $235.80 | $235.80 | $235.80 | $235.80 | $229.06 | $229.06 | $230.48 | $230.48 | 1,989,305 | $1,989,305.00 |
| 04-30-2026 | $242.00 | $242.00 | $242.00 | $242.00 | $232.00 | $232.00 | $235.50 | $235.50 | 3,362,261 | $3,362,261.00 |
| 04-29-2026 | $229.68 | $229.68 | $231.05 | $231.05 | $226.39 | $226.39 | $227.87 | $227.87 | 1,806,961 | $1,806,961.00 |