Ametek Inc (AME) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 252.96 | 254.81 | 251.49 | 253.66 | +0.91% | 1,001,500 |
| 2026-08-06 | 255.74 | 257.38 | 250.00 | 251.38 | -1.33% | 1,078,900 |
| 2026-08-05 | 254.42 | 257.95 | 252.80 | 254.76 | +0.28% | 1,274,900 |
| 2026-08-04 | 256.00 | 257.40 | 244.02 | 254.05 | +4.22% | 2,617,200 |
| 2026-08-03 | 241.60 | 244.71 | 240.21 | 243.77 | +0.85% | 1,676,200 |
| 2026-07-31 | 243.53 | 244.97 | 240.61 | 241.71 | +0.71% | 1,051,300 |
| 2026-07-30 | 240.44 | 240.44 | 235.95 | 240.01 | +2.02% | 1,071,000 |
| 2026-07-29 | 238.37 | 240.80 | 233.99 | 235.25 | -2.56% | 1,518,600 |
| 2026-07-28 | 242.39 | 244.16 | 239.93 | 241.43 | -0.70% | 1,352,600 |
| 2026-07-27 | 242.93 | 243.97 | 238.10 | 243.12 | +0.48% | 1,016,900 |
| 2026-07-24 | 242.03 | 243.65 | 240.54 | 241.97 | +0.34% | 1,091,400 |
| 2026-07-23 | 236.00 | 241.76 | 236.00 | 241.14 | +1.71% | 1,049,100 |
| 2026-07-22 | 236.72 | 239.76 | 236.72 | 237.09 | -0.28% | 855,100 |
| 2026-07-21 | 237.08 | 239.42 | 233.97 | 237.76 | +1.08% | 1,215,800 |
| 2026-07-20 | 237.95 | 238.96 | 233.45 | 235.21 | -0.76% | 1,177,900 |
| 2026-07-17 | 230.80 | 237.99 | 229.89 | 237.00 | -0.13% | 1,162,700 |
| 2026-07-16 | 231.07 | 237.66 | 230.35 | 237.30 | +1.62% | 1,159,800 |
| 2026-07-15 | 235.00 | 235.28 | 231.02 | 233.52 | -0.19% | 842,500 |
| 2026-07-14 | 235.44 | 236.12 | 231.96 | 233.96 | +0.80% | 617,100 |
| 2026-07-13 | 233.01 | 234.38 | 230.17 | 232.10 | -0.80% | 879,200 |
| 2026-07-10 | 234.14 | 235.98 | 232.72 | 233.98 | +0.42% | 639,700 |
| 2026-07-09 | 234.17 | 235.81 | 232.38 | 232.99 | +0.71% | 602,400 |
| 2026-07-08 | 228.46 | 231.71 | 226.51 | 231.34 | -0.16% | 1,129,400 |
| 2026-07-07 | 235.28 | 237.26 | 230.09 | 231.70 | -2.29% | 1,135,300 |
| 2026-07-06 | 234.97 | 238.57 | 234.97 | 237.14 | +1.07% | 847,000 |
| 2026-07-02 | 238.32 | 239.91 | 231.26 | 234.62 | -1.06% | 1,041,700 |
| 2026-07-01 | 241.32 | 243.63 | 237.02 | 237.13 | -1.99% | 994,000 |
| 2026-06-30 | 239.50 | 243.20 | 238.29 | 241.94 | +1.78% | 1,048,500 |
| 2026-06-29 | 236.32 | 239.08 | 235.46 | 237.72 | +0.08% | 772,400 |
| 2026-06-26 | 239.73 | 239.73 | 235.77 | 237.52 | -1.42% | 1,477,800 |
| 2026-06-25 | 236.71 | 244.71 | 236.10 | 240.95 | +2.37% | 1,218,600 |
| 2026-06-24 | 233.87 | 239.81 | 233.76 | 235.38 | +0.56% | 1,327,800 |
| 2026-06-23 | 237.63 | 237.63 | 233.40 | 234.08 | -3.09% | 1,273,100 |
| 2026-06-22 | 238.68 | 241.62 | 237.68 | 241.55 | +1.74% | 1,939,300 |
| 2026-06-18 | 234.00 | 238.67 | 234.00 | 237.42 | +2.66% | 2,439,200 |
| 2026-06-17 | 232.53 | 235.53 | 230.53 | 231.27 | -0.27% | 1,129,900 |
| 2026-06-16 | 232.09 | 234.08 | 231.46 | 231.90 | +0.63% | 906,500 |
| 2026-06-15 | 229.21 | 232.97 | 229.15 | 230.45 | +1.47% | 1,676,800 |
| 2026-06-12 | 228.34 | 229.15 | 225.39 | 227.12 | +0.40% | 1,422,100 |
| 2026-06-11 | 224.11 | 227.18 | 222.39 | 226.21 | +2.00% | 1,166,400 |
| 2026-06-10 | 228.53 | 229.12 | 221.00 | 221.78 | -3.49% | 912,800 |
| 2026-06-09 | 228.02 | 231.93 | 225.54 | 229.80 | +1.70% | 1,459,500 |
| 2026-06-08 | 228.27 | 228.57 | 225.50 | 225.95 | -0.26% | 1,412,100 |
| 2026-06-05 | 228.00 | 228.88 | 225.60 | 226.55 | -0.97% | 999,600 |
| 2026-06-04 | 228.71 | 230.38 | 228.00 | 228.76 | +0.23% | 975,900 |
| 2026-06-03 | 228.11 | 230.42 | 226.17 | 228.23 | +0.22% | 874,800 |
| 2026-06-02 | 225.19 | 228.39 | 224.53 | 227.73 | +1.96% | 927,600 |
| 2026-06-01 | 222.59 | 224.72 | 220.10 | 223.36 | -1.10% | 1,186,300 |
| 2026-05-29 | 225.01 | 227.30 | 223.14 | 225.85 | +0.18% | 2,103,100 |
| 2026-05-28 | 224.44 | 226.16 | 221.42 | 225.45 | -0.41% | 1,327,900 |
| 2026-05-27 | 228.81 | 228.99 | 226.24 | 226.38 | -1.33% | 1,102,400 |
| 2026-05-26 | 225.95 | 230.37 | 224.25 | 229.44 | +2.19% | 1,143,000 |
| 2026-05-22 | 224.52 | 225.58 | 221.68 | 224.52 | +0.60% | 891,700 |
| 2026-05-21 | 223.40 | 224.71 | 221.01 | 223.17 | -0.69% | 1,046,800 |
| 2026-05-20 | 222.42 | 224.82 | 220.51 | 224.71 | +1.55% | 1,103,100 |
| 2026-05-19 | 222.01 | 223.53 | 220.00 | 221.28 | -1.94% | 1,003,600 |
| 2026-05-18 | 227.28 | 227.94 | 225.15 | 225.66 | -0.98% | 1,015,800 |
| 2026-05-15 | 229.50 | 230.44 | 226.89 | 227.90 | -1.83% | 1,033,400 |
| 2026-05-14 | 233.23 | 233.23 | 230.43 | 232.14 | +0.31% | 981,100 |
| 2026-05-13 | 232.68 | 234.24 | 229.96 | 231.42 | +0.10% | 1,097,500 |
| 2026-05-12 | 232.03 | 233.19 | 229.46 | 231.20 | -0.41% | 2,285,100 |
| 2026-05-11 | 232.97 | 234.01 | 231.12 | 232.16 | -0.10% | 1,250,500 |
| 2026-05-08 | 236.85 | 238.49 | 231.71 | 232.40 | -0.99% | 1,267,600 |
| 2026-05-07 | 239.87 | 240.39 | 233.86 | 234.73 | -2.75% | 1,136,600 |
| 2026-05-06 | 239.00 | 243.18 | 236.37 | 241.38 | +2.92% | 1,842,700 |
| 2026-05-05 | 233.08 | 237.00 | 231.97 | 234.54 | +1.78% | 1,350,800 |
| 2026-05-04 | 229.85 | 232.22 | 228.66 | 230.43 | -0.02% | 1,001,300 |
| 2026-05-01 | 235.80 | 235.80 | 229.06 | 230.48 | -2.13% | 1,989,300 |
| 2026-04-30 | 242.00 | 242.00 | 232.00 | 235.50 | +3.35% | 3,362,300 |
| 2026-04-29 | 229.68 | 231.05 | 226.39 | 227.87 | -0.47% | 1,806,800 |
| 2026-04-28 | 232.82 | 235.25 | 224.01 | 228.95 | -1.73% | 1,671,600 |
| 2026-04-27 | 233.24 | 234.50 | 230.90 | 232.97 | +0.01% | 844,000 |
| 2026-04-24 | 234.27 | 234.34 | 231.90 | 232.95 | -0.87% | 904,900 |
| 2026-04-23 | 231.98 | 236.34 | 231.94 | 235.00 | +1.97% | 872,100 |
| 2026-04-22 | 235.67 | 235.96 | 230.10 | 230.46 | -1.32% | 829,800 |
| 2026-04-21 | 236.33 | 237.57 | 232.97 | 233.54 | -1.39% | 645,200 |
| 2026-04-20 | 235.91 | 237.61 | 235.40 | 236.82 | +0.24% | 626,000 |
| 2026-04-17 | 232.71 | 238.40 | 231.20 | 236.26 | +2.61% | 1,181,900 |
| 2026-04-16 | 229.36 | 232.20 | 227.95 | 230.24 | +0.06% | 866,500 |
| 2026-04-15 | 233.25 | 234.40 | 228.02 | 230.10 | -1.82% | 1,001,800 |
| 2026-04-14 | 234.33 | 236.00 | 231.86 | 234.36 | -0.05% | 1,003,800 |
| 2026-04-13 | 234.51 | 235.00 | 231.44 | 234.47 | -0.19% | 963,800 |
| 2026-04-10 | 233.66 | 236.18 | 232.25 | 234.91 | +0.61% | 966,400 |
| 2026-04-09 | 229.11 | 234.33 | 228.67 | 233.49 | +1.30% | 1,167,600 |
| 2026-04-08 | 225.10 | 231.90 | 224.21 | 230.49 | +5.85% | 1,576,700 |
| 2026-04-07 | 217.24 | 219.26 | 215.27 | 217.75 | -0.31% | 1,185,600 |
| 2026-04-06 | 218.38 | 218.49 | 216.18 | 218.42 | +0.06% | 602,100 |
| 2026-04-02 | 213.31 | 219.49 | 212.47 | 218.29 | -0.16% | 776,400 |
| 2026-04-01 | 216.89 | 221.08 | 216.00 | 218.63 | +1.99% | 1,184,800 |
| 2026-03-31 | 211.58 | 215.90 | 209.59 | 214.36 | +2.87% | 1,219,500 |
| 2026-03-30 | 211.59 | 211.91 | 207.32 | 208.37 | -0.42% | 1,032,400 |
| 2026-03-27 | 210.92 | 212.26 | 208.75 | 209.24 | -1.05% | 833,400 |
| 2026-03-26 | 212.66 | 215.77 | 210.83 | 211.47 | -1.79% | 1,179,800 |
| 2026-03-25 | 219.36 | 220.71 | 215.10 | 215.33 | -0.76% | 1,281,000 |
| 2026-03-24 | 210.18 | 217.68 | 209.59 | 216.98 | +1.96% | 883,700 |
| 2026-03-23 | 214.70 | 216.96 | 212.56 | 212.81 | +1.64% | 1,358,000 |
| 2026-03-20 | 212.25 | 213.81 | 208.26 | 209.37 | -1.01% | 2,249,200 |
| 2026-03-19 | 210.62 | 212.91 | 209.33 | 211.50 | -0.60% | 1,755,900 |
| 2026-03-18 | 214.99 | 215.56 | 212.00 | 212.77 | -1.29% | 1,172,100 |
| 2026-03-17 | 215.64 | 216.69 | 211.41 | 215.56 | +0.49% | 1,220,600 |
| 2026-03-16 | 216.61 | 217.02 | 213.49 | 214.51 | +0.01% | 1,695,200 |
| 2026-03-13 | 217.29 | 218.16 | 213.50 | 214.49 | -0.50% | 1,178,000 |
| 2026-03-12 | 223.73 | 224.30 | 215.23 | 215.57 | -3.89% | 1,738,500 |
| 2026-03-11 | 225.07 | 226.85 | 222.61 | 224.30 | -0.88% | 1,320,900 |
| 2026-03-10 | 225.04 | 229.01 | 224.53 | 226.30 | +0.55% | 1,509,500 |
| 2026-03-09 | 219.91 | 225.68 | 217.52 | 225.07 | +1.39% | 1,731,300 |
| 2026-03-06 | 223.33 | 225.01 | 220.68 | 221.98 | -2.14% | 1,568,300 |
| 2026-03-05 | 231.40 | 232.84 | 224.66 | 226.84 | -3.37% | 3,562,300 |
| 2026-03-04 | 236.44 | 237.09 | 233.08 | 234.75 | -0.21% | 1,689,700 |
| 2026-03-03 | 236.94 | 238.34 | 231.85 | 235.25 | -2.57% | 2,132,700 |
| 2026-03-02 | 236.34 | 242.05 | 234.96 | 241.46 | +0.94% | 1,171,500 |
| 2026-02-27 | 235.32 | 239.24 | 233.88 | 239.22 | +0.95% | 1,571,700 |
| 2026-02-26 | 234.73 | 237.03 | 232.08 | 236.96 | +1.69% | 1,105,100 |
| 2026-02-25 | 236.18 | 237.41 | 232.14 | 233.02 | -1.61% | 995,000 |
| 2026-02-24 | 231.93 | 236.88 | 231.92 | 236.84 | +2.33% | 965,100 |
| 2026-02-23 | 233.10 | 233.73 | 228.81 | 231.45 | -0.88% | 999,700 |
| 2026-02-20 | 231.89 | 234.28 | 230.32 | 233.51 | +0.33% | 1,466,500 |
| 2026-02-19 | 233.23 | 235.61 | 231.98 | 232.75 | -0.67% | 1,128,400 |
| 2026-02-18 | 233.41 | 235.51 | 232.71 | 234.31 | +0.42% | 955,500 |
| 2026-02-17 | 228.71 | 234.19 | 228.59 | 233.33 | +1.55% | 1,035,700 |
| 2026-02-13 | 227.68 | 230.96 | 225.97 | 229.76 | +0.47% | 1,284,000 |
| 2026-02-12 | 238.19 | 239.94 | 228.58 | 228.69 | -2.81% | 1,812,400 |
| 2026-02-11 | 233.00 | 237.18 | 233.00 | 235.29 | +0.94% | 1,145,900 |
| 2026-02-10 | 234.11 | 235.73 | 232.75 | 233.11 | -0.13% | 1,089,800 |
| 2026-02-09 | 231.17 | 234.46 | 230.85 | 233.41 | +0.65% | 834,100 |
| 2026-02-06 | 232.12 | 233.56 | 230.00 | 231.91 | +0.92% | 1,169,300 |
| 2026-02-05 | 226.59 | 230.76 | 226.20 | 229.79 | +0.86% | 1,741,600 |
| 2026-02-04 | 231.52 | 234.56 | 225.68 | 227.83 | -0.48% | 2,630,000 |
| 2026-02-03 | 224.79 | 233.17 | 223.38 | 228.92 | +0.53% | 3,044,400 |
| 2026-02-02 | 223.06 | 229.03 | 222.47 | 227.72 | +1.67% | 2,252,300 |
| 2026-01-30 | 225.87 | 227.79 | 222.57 | 223.98 | -1.16% | 1,294,000 |
| 2026-01-29 | 223.95 | 226.68 | 223.42 | 226.62 | +1.86% | 1,286,500 |
| 2026-01-28 | 219.49 | 224.37 | 219.08 | 222.49 | +0.88% | 1,261,700 |
| 2026-01-27 | 218.16 | 220.74 | 217.45 | 220.56 | +0.35% | 856,100 |
| 2026-01-26 | 220.60 | 221.23 | 218.26 | 219.80 | -0.43% | 1,103,600 |
| 2026-01-23 | 223.91 | 224.37 | 219.64 | 220.74 | -0.53% | 2,177,900 |
| 2026-01-22 | 222.14 | 223.79 | 220.73 | 221.92 | +0.68% | 1,955,500 |
| 2026-01-21 | 216.36 | 221.35 | 215.41 | 220.42 | +3.42% | 1,969,500 |
| 2026-01-20 | 213.12 | 215.40 | 210.78 | 213.14 | -1.16% | 1,220,100 |
| 2026-01-16 | 214.94 | 215.85 | 213.06 | 215.65 | +0.29% | 1,318,600 |
| 2026-01-15 | 213.41 | 215.36 | 211.64 | 215.02 | +1.85% | 1,093,100 |
| 2026-01-14 | 211.43 | 212.15 | 209.27 | 211.12 | -0.29% | 916,100 |
| 2026-01-13 | 210.32 | 211.79 | 209.07 | 211.73 | +0.94% | 1,039,900 |
| 2026-01-12 | 209.92 | 211.75 | 208.91 | 209.76 | -0.42% | 1,236,300 |
| 2026-01-09 | 210.04 | 211.85 | 209.29 | 210.64 | +0.29% | 860,900 |
| 2026-01-08 | 211.17 | 213.50 | 209.73 | 210.04 | -0.54% | 1,222,900 |
| 2026-01-07 | 213.90 | 214.45 | 210.66 | 211.18 | -1.39% | 1,201,200 |
| 2026-01-06 | 210.44 | 214.60 | 208.95 | 214.16 | +1.35% | 1,159,300 |
| 2026-01-05 | 208.17 | 212.64 | 208.13 | 211.31 | +1.04% | 1,075,400 |
| 2026-01-02 | 206.00 | 209.28 | 205.10 | 209.14 | +1.87% | 879,400 |
| 2025-12-31 | 206.81 | 207.87 | 205.10 | 205.31 | -0.83% | 810,400 |
| 2025-12-30 | 208.00 | 208.90 | 206.91 | 207.03 | -0.80% | 728,800 |
| 2025-12-29 | 208.31 | 208.98 | 207.41 | 208.69 | +0.12% | 1,081,200 |
| 2025-12-26 | 207.92 | 208.49 | 207.36 | 208.45 | +0.08% | 498,000 |
| 2025-12-24 | 209.03 | 209.33 | 207.99 | 208.28 | -0.13% | 425,100 |
| 2025-12-23 | 208.00 | 210.14 | 207.00 | 208.56 | +1.13% | 1,421,200 |
| 2025-12-22 | 203.61 | 206.37 | 203.03 | 206.23 | +1.45% | 1,212,100 |
| 2025-12-19 | 203.17 | 203.57 | 201.75 | 203.29 | +0.66% | 3,791,500 |
| 2025-12-18 | 201.35 | 202.82 | 199.99 | 201.96 | +1.03% | 1,799,500 |
| 2025-12-17 | 200.48 | 202.20 | 199.07 | 199.90 | -0.93% | 1,783,200 |
| 2025-12-16 | 202.80 | 203.78 | 200.83 | 201.78 | -0.69% | 1,533,600 |
| 2025-12-15 | 201.71 | 203.39 | 201.30 | 203.19 | +0.72% | 1,611,300 |
| 2025-12-12 | 204.22 | 204.43 | 200.62 | 201.74 | -1.03% | 1,489,900 |
| 2025-12-11 | 200.62 | 204.24 | 199.87 | 203.84 | +1.58% | 1,994,800 |
| 2025-12-10 | 196.51 | 201.80 | 196.08 | 200.66 | +2.39% | 1,645,500 |
| 2025-12-09 | 199.43 | 199.43 | 195.82 | 195.97 | -1.65% | 1,006,000 |
| 2025-12-08 | 199.29 | 201.09 | 198.65 | 199.26 | -0.27% | 1,072,900 |
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.80 | +0.29% | 1,562,400 |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | +0.00% | 1,029,700 |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | +0.98% | 960,600 |
| 2025-12-02 | 196.18 | 198.27 | 195.30 | 197.29 | +0.86% | 1,266,500 |
| 2025-12-01 | 196.46 | 198.27 | 195.57 | 195.61 | -1.15% | 1,319,300 |
| 2025-11-28 | 196.42 | 198.53 | 196.10 | 197.89 | +0.82% | 905,200 |
| 2025-11-26 | 196.95 | 197.90 | 196.25 | 196.28 | -0.48% | 1,677,900 |
| 2025-11-25 | 196.56 | 198.11 | 194.50 | 197.22 | +1.02% | 1,219,800 |
| 2025-11-24 | 194.74 | 195.99 | 194.01 | 195.22 | +0.10% | 2,272,600 |
| 2025-11-21 | 190.41 | 196.00 | 190.25 | 195.02 | +2.63% | 1,605,800 |
| 2025-11-20 | 193.89 | 194.91 | 189.06 | 190.02 | -0.81% | 1,619,600 |
| 2025-11-19 | 189.62 | 192.44 | 188.47 | 191.57 | +0.88% | 1,420,100 |
| 2025-11-18 | 191.01 | 191.48 | 188.82 | 189.90 | -0.67% | 1,619,700 |
| 2025-11-17 | 193.89 | 195.65 | 190.69 | 191.19 | -1.12% | 1,656,400 |
| 2025-11-14 | 193.00 | 194.76 | 192.15 | 193.36 | -0.41% | 1,731,100 |
| 2025-11-13 | 196.42 | 197.28 | 193.47 | 194.15 | -1.34% | 1,524,900 |
| 2025-11-12 | 198.40 | 200.71 | 196.63 | 196.79 | -0.43% | 1,482,100 |
| 2025-11-11 | 197.66 | 198.15 | 194.45 | 197.64 | -0.19% | 1,079,200 |
| 2025-11-10 | 196.70 | 198.60 | 195.00 | 198.01 | +0.88% | 1,306,900 |
| 2025-11-07 | 196.68 | 197.01 | 193.98 | 196.29 | -0.49% | 1,417,400 |
| 2025-11-06 | 197.67 | 198.73 | 195.81 | 197.25 | -0.41% | 1,084,900 |
| 2025-11-05 | 198.02 | 199.81 | 197.01 | 198.06 | +0.00% | 1,147,000 |
| 2025-11-04 | 196.99 | 198.47 | 196.40 | 198.06 | -0.33% | 939,500 |
| 2025-11-03 | 201.66 | 202.43 | 197.06 | 198.71 | -1.68% | 1,551,800 |
| 2025-10-31 | 198.77 | 204.15 | 197.77 | 202.11 | +1.91% | 2,816,600 |
| 2025-10-30 | 196.17 | 200.42 | 192.27 | 198.32 | +7.67% | 3,522,800 |
| 2025-10-29 | 185.06 | 187.14 | 182.87 | 184.19 | -0.49% | 2,201,800 |
| 2025-10-28 | 186.73 | 187.00 | 184.06 | 185.10 | -0.88% | 1,595,700 |
| 2025-10-27 | 187.38 | 188.46 | 185.82 | 186.75 | -0.21% | 1,106,800 |
| 2025-10-24 | 189.95 | 189.95 | 186.38 | 187.14 | -1.09% | 1,386,500 |
| 2025-10-23 | 185.60 | 189.77 | 185.31 | 189.20 | +2.30% | 1,066,800 |
| 2025-10-22 | 188.84 | 189.26 | 184.89 | 184.94 | -1.78% | 781,200 |
| 2025-10-21 | 187.00 | 189.34 | 186.66 | 188.30 | +0.49% | 691,300 |
| 2025-10-20 | 186.97 | 188.00 | 186.00 | 187.39 | +1.04% | 767,500 |
| 2025-10-17 | 184.15 | 186.09 | 183.07 | 185.47 | +0.53% | 1,079,700 |
| 2025-10-16 | 186.44 | 186.82 | 183.65 | 184.49 | -0.69% | 781,700 |
| 2025-10-15 | 187.51 | 188.17 | 183.57 | 185.78 | +0.00% | 1,181,400 |
| 2025-10-14 | 180.69 | 186.73 | 180.16 | 185.78 | +1.94% | 1,439,100 |
| 2025-10-13 | 180.14 | 183.06 | 179.79 | 182.24 | +1.65% | 900,700 |
| 2025-10-10 | 184.04 | 185.73 | 179.24 | 179.28 | -2.20% | 961,600 |
| 2025-10-09 | 183.90 | 184.86 | 181.78 | 183.31 | +0.07% | 1,051,500 |
| 2025-10-08 | 182.60 | 183.33 | 180.50 | 183.19 | +0.98% | 1,359,100 |
| 2025-10-07 | 183.98 | 183.98 | 181.25 | 181.42 | -0.86% | 1,283,200 |
| 2025-10-06 | 187.00 | 187.09 | 182.42 | 182.99 | -0.41% | 1,360,100 |
| 2025-10-03 | 186.36 | 186.82 | 183.56 | 183.75 | -1.28% | 1,874,800 |
| 2025-10-02 | 187.54 | 188.79 | 185.46 | 186.13 | -0.70% | 1,050,800 |
| 2025-10-01 | 186.88 | 189.07 | 186.74 | 187.44 | -0.30% | 849,300 |
| 2025-09-30 | 186.78 | 189.01 | 186.61 | 188.00 | +0.60% | 1,836,100 |
| 2025-09-29 | 187.73 | 189.18 | 186.10 | 186.87 | +0.26% | 1,299,900 |
| 2025-09-26 | 184.96 | 186.75 | 184.16 | 186.38 | +1.08% | 783,000 |
| 2025-09-25 | 185.17 | 185.87 | 183.68 | 184.39 | -0.96% | 1,112,800 |
| 2025-09-24 | 187.01 | 187.61 | 185.64 | 186.17 | -0.27% | 1,199,100 |
| 2025-09-23 | 188.67 | 190.00 | 186.16 | 186.68 | -0.94% | 1,474,500 |
| 2025-09-22 | 187.65 | 189.11 | 186.89 | 188.45 | +0.31% | 748,400 |
| 2025-09-19 | 189.39 | 189.45 | 187.30 | 187.87 | -0.44% | 1,570,700 |
| 2025-09-18 | 187.31 | 189.74 | 186.54 | 188.70 | +1.32% | 1,551,900 |
| 2025-09-17 | 188.17 | 188.94 | 185.56 | 186.25 | -0.54% | 1,400,300 |
| 2025-09-16 | 189.43 | 189.95 | 186.39 | 187.27 | -1.21% | 1,060,900 |
| 2025-09-15 | 189.92 | 190.58 | 187.64 | 189.56 | -0.19% | 925,600 |
| 2025-09-12 | 191.01 | 191.90 | 189.76 | 189.93 | -1.09% | 813,100 |
| 2025-09-11 | 187.82 | 192.33 | 187.60 | 192.03 | +2.47% | 1,119,200 |
| 2025-09-10 | 186.59 | 189.16 | 186.19 | 187.41 | -0.04% | 880,100 |
| 2025-09-09 | 188.15 | 188.67 | 185.81 | 187.48 | -0.63% | 937,900 |
| 2025-09-08 | 187.63 | 188.76 | 186.00 | 188.67 | +0.65% | 1,635,400 |
| 2025-09-05 | 188.97 | 189.30 | 185.73 | 187.45 | -0.22% | 1,064,300 |
| 2025-09-04 | 184.33 | 187.88 | 183.61 | 187.87 | +1.91% | 1,105,700 |
| 2025-09-03 | 183.96 | 184.74 | 182.26 | 184.35 | -0.25% | 892,000 |
| 2025-09-02 | 183.95 | 184.82 | 182.50 | 184.81 | +0.01% | 948,100 |
| 2025-08-29 | 186.42 | 187.54 | 184.48 | 184.80 | -1.03% | 809,700 |
| 2025-08-28 | 187.89 | 187.89 | 186.26 | 186.73 | +0.10% | 846,500 |
| 2025-08-27 | 186.37 | 187.60 | 185.70 | 186.55 | -0.12% | 1,061,900 |
| 2025-08-26 | 185.11 | 186.82 | 184.47 | 186.78 | +0.65% | 1,922,000 |
| 2025-08-25 | 187.30 | 187.81 | 184.81 | 185.57 | -0.74% | 962,300 |
| 2025-08-22 | 184.34 | 188.00 | 183.86 | 186.95 | +1.91% | 970,400 |
| 2025-08-21 | 182.56 | 184.26 | 181.72 | 183.44 | +0.05% | 1,030,400 |
| 2025-08-20 | 184.80 | 185.56 | 183.08 | 183.34 | -1.00% | 874,100 |
| 2025-08-19 | 183.35 | 185.38 | 182.98 | 185.20 | +1.41% | 1,073,200 |
| 2025-08-18 | 181.83 | 183.07 | 181.13 | 182.62 | +0.69% | 1,757,100 |
| 2025-08-15 | 185.61 | 185.61 | 181.17 | 181.36 | -1.85% | 1,556,600 |
| 2025-08-14 | 185.95 | 186.78 | 183.96 | 184.78 | -1.14% | 845,700 |
| 2025-08-13 | 185.33 | 187.09 | 183.78 | 186.91 | +1.07% | 1,139,700 |
| 2025-08-12 | 183.00 | 185.02 | 182.10 | 184.94 | +1.33% | 1,050,800 |
| 2025-08-11 | 182.35 | 183.10 | 181.62 | 182.52 | +0.24% | 810,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.35%). Worst month: Mar (-3.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ametek Inc's (AME) latest close?
253.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is AME's 52-week high and low?
257.95 high and 179.24 low over the trailing 52 weeks, as of 2026-08-07.
What is Ametek Inc's strongest and weakest month historically?
Historically, AME's strongest calendar month has been Nov (average +6.35%) and its weakest Mar (average -3.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.