Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,208.80 +36.65 (+0.45%) Bitcoin USD
59,213.25 +686.09 (+1.17%) CMC Crypto 200
1,279.63 +2.65 (+0.21%)
AMETEK, Inc. (AME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 170.00 | 171.13 | 161.96 | 163.34 | 163.34 | 2,896,000 |
| 01 May 2024 | 174.22 | 176.22 | 173.56 | 173.98 | 173.98 | 1,268,000 |
| 30 Apr 2024 | 177.69 | 178.08 | 174.38 | 174.66 | 174.66 | 1,138,300 |
| 29 Apr 2024 | 177.81 | 178.46 | 176.88 | 177.69 | 177.69 | 689,500 |
| 26 Apr 2024 | 178.16 | 179.01 | 177.45 | 177.51 | 177.51 | 637,900 |
| 25 Apr 2024 | 177.13 | 178.78 | 176.37 | 177.93 | 177.93 | 998,700 |
| 24 Apr 2024 | 180.68 | 181.14 | 177.04 | 178.22 | 178.22 | 867,300 |
| 23 Apr 2024 | 179.10 | 180.41 | 178.58 | 179.85 | 179.85 | 601,000 |
| 22 Apr 2024 | 178.52 | 179.33 | 177.22 | 177.86 | 177.86 | 643,000 |
| 19 Apr 2024 | 178.14 | 178.73 | 176.77 | 177.70 | 177.70 | 806,600 |
| 18 Apr 2024 | 179.21 | 179.60 | 176.71 | 177.27 | 177.27 | 629,000 |
| 17 Apr 2024 | 179.45 | 180.03 | 177.24 | 178.05 | 178.05 | 900,900 |
| 16 Apr 2024 | 178.83 | 180.54 | 178.00 | 179.09 | 179.09 | 896,200 |
| 15 Apr 2024 | 182.34 | 182.81 | 178.55 | 179.04 | 179.04 | 919,400 |
| 12 Apr 2024 | 178.63 | 180.11 | 178.12 | 179.71 | 179.71 | 826,300 |
| 11 Apr 2024 | 179.97 | 181.35 | 178.59 | 180.50 | 180.50 | 845,000 |
| 10 Apr 2024 | 178.96 | 181.69 | 178.04 | 179.75 | 179.75 | 1,376,000 |
| 09 Apr 2024 | 181.20 | 181.56 | 178.82 | 181.18 | 181.18 | 749,100 |
| 08 Apr 2024 | 182.36 | 182.99 | 180.75 | 180.92 | 180.92 | 659,800 |
| 05 Apr 2024 | 180.64 | 182.66 | 179.79 | 182.22 | 182.22 | 763,700 |
| 04 Apr 2024 | 182.36 | 182.85 | 179.00 | 179.34 | 179.34 | 845,500 |
| 03 Apr 2024 | 180.38 | 182.50 | 180.38 | 181.11 | 181.11 | 739,600 |
| 02 Apr 2024 | 180.73 | 181.52 | 179.79 | 180.37 | 180.37 | 921,900 |
| 01 Apr 2024 | 182.99 | 183.00 | 180.31 | 180.46 | 180.46 | 772,500 |
| 28 Mar 2024 | 183.51 | 183.89 | 182.56 | 182.90 | 182.90 | 1,043,500 |
| 27 Mar 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 183.72 | 670,800 |
| 26 Mar 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 181.67 | 752,400 |
| 25 Mar 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 182.76 | 652,700 |
| 22 Mar 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 183.15 | 780,300 |
| 21 Mar 2024 | 184.56 | 186.33 | 182.73 | 184.91 | 184.91 | 1,051,600 |
| 20 Mar 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 184.20 | 1,022,000 |
| 19 Mar 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 181.93 | 963,700 |
| 18 Mar 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 182.08 | 699,800 |
| 15 Mar 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 181.52 | 1,255,200 |
| 14 Mar 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 181.62 | 664,300 |
| 13 Mar 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 181.53 | 1,182,700 |
| 12 Mar 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 181.83 | 696,900 |
| 11 Mar 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 180.86 | 582,600 |
| 08 Mar 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 181.44 | 648,100 |
| 07 Mar 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 181.58 | 620,400 |
| 07 Mar 2024 | 0.28 Dividend | |||||
| 06 Mar 2024 | 180.17 | 181.28 | 179.59 | 180.36 | 180.08 | 819,800 |
| 05 Mar 2024 | 180.67 | 180.85 | 178.41 | 179.45 | 179.17 | 630,000 |
| 04 Mar 2024 | 181.12 | 182.17 | 180.68 | 181.10 | 180.82 | 850,200 |
| 01 Mar 2024 | 180.11 | 181.41 | 179.54 | 180.68 | 180.40 | 1,534,700 |
| 29 Feb 2024 | 178.81 | 180.74 | 178.24 | 180.18 | 179.90 | 1,819,600 |
| 28 Feb 2024 | 178.00 | 179.67 | 177.31 | 178.72 | 178.44 | 544,800 |
| 27 Feb 2024 | 179.28 | 179.54 | 176.69 | 177.77 | 177.49 | 781,100 |
| 26 Feb 2024 | 178.28 | 180.12 | 177.77 | 178.89 | 178.61 | 1,163,500 |
| 23 Feb 2024 | 178.79 | 179.23 | 177.03 | 178.20 | 177.92 | 964,700 |
| 22 Feb 2024 | 176.40 | 178.67 | 176.28 | 178.21 | 177.93 | 835,300 |
| 21 Feb 2024 | 174.75 | 175.66 | 173.24 | 174.80 | 174.53 | 847,000 |
| 20 Feb 2024 | 172.99 | 175.37 | 172.51 | 174.81 | 174.54 | 1,311,700 |
| 16 Feb 2024 | 173.65 | 175.00 | 173.32 | 173.89 | 173.62 | 1,016,400 |
| 15 Feb 2024 | 174.21 | 174.94 | 171.35 | 173.74 | 173.47 | 1,526,000 |
| 14 Feb 2024 | 168.79 | 173.79 | 168.50 | 173.41 | 173.14 | 2,079,300 |
| 13 Feb 2024 | 166.44 | 168.13 | 164.62 | 168.04 | 167.78 | 1,969,300 |
| 12 Feb 2024 | 168.80 | 169.30 | 167.63 | 168.42 | 168.16 | 882,200 |
| 09 Feb 2024 | 166.41 | 168.61 | 166.41 | 168.50 | 168.24 | 814,700 |
| 08 Feb 2024 | 167.60 | 167.83 | 165.55 | 166.30 | 166.04 | 976,400 |
| 07 Feb 2024 | 166.67 | 168.64 | 166.12 | 166.73 | 166.47 | 1,098,400 |
| 06 Feb 2024 | 167.96 | 167.96 | 163.79 | 166.08 | 165.82 | 1,559,300 |
| 05 Feb 2024 | 166.09 | 167.58 | 164.78 | 166.99 | 166.73 | 1,396,300 |
| 02 Feb 2024 | 165.35 | 168.54 | 164.66 | 167.44 | 167.18 | 1,301,000 |
| 01 Feb 2024 | 163.51 | 165.90 | 162.36 | 165.87 | 165.61 | 1,206,800 |
| 31 Jan 2024 | 165.76 | 165.76 | 161.93 | 162.05 | 161.80 | 1,043,900 |
| 30 Jan 2024 | 165.14 | 166.64 | 164.51 | 165.87 | 165.61 | 855,600 |
| 29 Jan 2024 | 162.77 | 165.37 | 162.71 | 165.33 | 165.07 | 982,200 |
| 26 Jan 2024 | 164.66 | 164.97 | 163.32 | 163.52 | 163.27 | 426,900 |
| 25 Jan 2024 | 164.06 | 164.52 | 163.15 | 164.12 | 163.87 | 584,700 |
| 24 Jan 2024 | 166.36 | 166.65 | 162.50 | 162.74 | 162.49 | 802,600 |
| 23 Jan 2024 | 163.64 | 165.26 | 162.43 | 165.12 | 164.86 | 970,300 |
| 22 Jan 2024 | 162.78 | 163.95 | 162.29 | 163.16 | 162.91 | 1,300,400 |
| 19 Jan 2024 | 162.59 | 162.92 | 161.47 | 162.03 | 161.78 | 1,304,400 |
| 18 Jan 2024 | 160.30 | 162.46 | 160.00 | 162.31 | 162.06 | 1,013,800 |
| 17 Jan 2024 | 162.65 | 163.46 | 159.99 | 160.07 | 159.82 | 1,011,500 |
| 16 Jan 2024 | 163.21 | 163.76 | 161.44 | 163.61 | 163.36 | 1,040,700 |
| 12 Jan 2024 | 164.92 | 165.00 | 162.78 | 163.44 | 163.19 | 801,000 |
| 11 Jan 2024 | 165.00 | 165.49 | 162.85 | 163.93 | 163.68 | 631,900 |
| 10 Jan 2024 | 163.20 | 163.84 | 162.11 | 163.68 | 163.43 | 638,300 |
| 09 Jan 2024 | 161.40 | 163.20 | 160.11 | 163.00 | 162.75 | 822,400 |
| 08 Jan 2024 | 160.85 | 162.06 | 159.93 | 161.88 | 161.63 | 638,500 |
| 05 Jan 2024 | 159.98 | 160.94 | 159.28 | 160.74 | 160.49 | 554,100 |
| 04 Jan 2024 | 161.14 | 161.81 | 160.35 | 160.48 | 160.23 | 697,900 |
| 03 Jan 2024 | 162.58 | 162.58 | 160.03 | 160.60 | 160.35 | 1,033,700 |
| 02 Jan 2024 | 163.76 | 164.58 | 161.95 | 162.87 | 162.62 | 798,500 |
| 29 Dec 2023 | 164.92 | 165.52 | 164.21 | 164.89 | 164.63 | 560,800 |
| 28 Dec 2023 | 164.58 | 165.42 | 164.27 | 165.12 | 164.86 | 501,500 |
| 27 Dec 2023 | 164.70 | 165.11 | 164.10 | 164.54 | 164.28 | 664,600 |
| 26 Dec 2023 | 164.49 | 165.26 | 164.32 | 164.90 | 164.64 | 577,000 |
| 22 Dec 2023 | 164.39 | 165.04 | 163.57 | 164.20 | 163.95 | 413,600 |
| 21 Dec 2023 | 162.64 | 163.79 | 162.07 | 163.69 | 163.44 | 500,400 |
| 20 Dec 2023 | 162.70 | 164.47 | 161.72 | 161.82 | 161.57 | 720,300 |
| 19 Dec 2023 | 163.98 | 164.16 | 162.79 | 163.39 | 163.14 | 717,300 |
| 18 Dec 2023 | 163.40 | 163.59 | 162.09 | 163.25 | 163.00 | 571,700 |
| 15 Dec 2023 | 163.17 | 164.55 | 162.40 | 163.13 | 162.88 | 1,451,300 |
| 14 Dec 2023 | 162.72 | 164.55 | 162.02 | 164.07 | 163.82 | 1,444,000 |
| 13 Dec 2023 | 161.80 | 162.08 | 159.61 | 161.49 | 161.24 | 1,290,800 |
| 12 Dec 2023 | 158.14 | 161.99 | 157.68 | 161.34 | 161.09 | 1,358,800 |
| 11 Dec 2023 | 157.97 | 159.39 | 157.63 | 157.73 | 157.49 | 1,612,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.