Skip to main content
AME logo

AMETEK, Inc.

AMENYSEIndustrialsSpecialty Industrial Machinery

$248.17Today:- (-)1Y +33.99%

As of Oct 16, 2026 close

Market cap
$57.12B
P/E (TTM)
36.24
Forward P/E
33.13
Dividend yield
0.54%
52-week range
$182.87$261.16
Volume (live)
-
Avg. volume (3M)
1.32M

AMETEK (AME) Historical Stock Prices

Analyze AMETEK (AME) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AMETEK (AME) Interactive Price Chart

Interactive historical price chart showing AMETEK stock price movements and trends across multiple time periods.

Loading chart...

AME Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AME historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026248.40251.92246.43248.17248.171.57M
Oct 15, 2026244.52249.04242.06248.52248.521.78M
Oct 14, 2026248.92249.84244.61246.83246.831.38M
Oct 13, 2026249.64251.31247.21250.48250.48884.90K
Oct 12, 2026248.52252.95248.52249.89249.89630.31K
Oct 9, 2026248.34249.96246.53248.58248.58841.93K
Oct 8, 2026246.37249.67245.63247.52247.521.20M
Oct 7, 2026250.77251.87246.37248.62248.621.22M
Oct 6, 2026252.71255.41251.84253.72253.72866.74K
Oct 5, 2026251.90254.80250.44251.92251.921.10M
Oct 2, 2026252.41253.72250.13251.93251.931.56M
Oct 1, 2026248.25250.66245.80249.09249.092.01M
Sep 30, 2026252.62253.90247.73247.73247.731.71M
Sep 29, 2026251.94254.19249.59250.78250.781.16M
Sep 28, 2026249.01252.69248.87251.67251.671.39M
Sep 25, 2026250.00252.78249.06250.74250.741.39M
Sep 24, 2026244.18248.00242.11247.74247.741.86M
Sep 23, 2026243.73248.57243.73246.45246.451.46M
Sep 22, 2026241.81246.49241.79245.41245.411.30M
Sep 21, 2026239.79242.32237.76241.23241.231.05M
Sep 18, 2026234.67237.94233.62237.64237.641.39M
Sep 17, 2026236.25236.54231.87234.32234.321.39M
Sep 16, 2026234.59235.99230.00232.19232.191.35M
Sep 15, 2026234.58235.22232.01234.45234.451.11M
Sep 14, 2026235.94238.66231.29233.65233.311.60M
Sep 11, 2026237.91243.04237.78241.87241.521.31M
Sep 10, 2026233.97235.91232.50234.24233.901.24M
Sep 9, 2026236.18237.71235.03236.27235.931.11M
Sep 8, 2026237.67240.78237.54237.76237.411.10M
Sep 4, 2026234.20238.89234.20237.72237.371.55M
Sep 3, 2026234.18234.88230.61234.20233.861.23M
Sep 2, 2026233.03234.16229.98233.19232.851.32M
Sep 1, 2026234.11235.78229.59231.32230.981.54M
Aug 31, 2026236.03236.98234.39235.17234.832.11M
Aug 28, 2026244.36244.44236.03236.25235.911.75M
Aug 27, 2026245.70246.22242.85243.67243.32808.50K
Aug 26, 2026243.01246.35243.01245.20244.84803.63K
Aug 25, 2026246.60247.40241.36241.77241.42957.61K
Aug 24, 2026238.64242.50237.79242.33241.981.83M
Aug 21, 2026239.97240.74237.40239.55239.201.29M
Aug 20, 2026241.33242.68238.17239.08238.731.61M
Aug 19, 2026252.37252.87243.10243.22242.871.62M
Aug 18, 2026252.54253.53248.93249.99249.631.55M
Aug 17, 2026253.74257.07252.87254.17253.801.93M
Aug 14, 2026255.40257.72254.27254.79254.421.58M
Aug 13, 2026260.31261.16255.71256.22255.85655.86K
Aug 12, 2026258.95259.99256.58258.52258.141.32M
Aug 11, 2026253.05257.87252.69256.30255.93824.45K
Aug 10, 2026255.26256.89252.34252.88252.51999.07K
Aug 7, 2026252.96254.81251.49253.66253.291.00M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.