AME - AMETEK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201770.4370.5770.0570.2470.241,000,200
Nov 21, 201770.8171.2470.2070.3570.351,473,700
Nov 20, 201770.3870.9570.2170.6670.661,761,800
Nov 17, 201769.9570.4369.6970.2670.262,939,400
Nov 16, 201769.2370.4369.0070.1270.121,985,100
Nov 15, 201769.0169.4468.6468.8268.821,813,800
Nov 14, 201768.6369.5068.6369.4969.491,927,400
Nov 13, 201768.1368.9968.0368.8968.891,953,500
Nov 10, 201767.8568.3467.6868.2368.231,039,700
Nov 09, 201767.7068.6067.6068.0168.011,284,000
Nov 08, 201768.2568.6067.5368.0568.051,322,200
Nov 07, 201768.5968.8968.2868.5668.561,352,000
Nov 06, 201767.7568.7667.6268.5568.551,500,000
Nov 03, 201768.7869.1167.4967.6667.662,380,600
Nov 02, 201767.7968.5166.9768.3868.383,550,300
Nov 01, 201767.9467.9766.9267.2567.251,860,900
Oct 31, 201767.7567.9867.3067.4967.491,406,400
Oct 30, 201770.2670.2667.6167.6367.631,634,500
Oct 27, 201769.1069.4268.7569.1969.191,006,300
Oct 26, 201768.9369.3168.5369.2369.23843,300
Oct 25, 201768.7069.0567.8368.5168.51987,100
Oct 24, 201768.5869.0768.5868.7368.73889,500
Oct 23, 201768.6268.8468.3068.4968.491,178,400
Oct 20, 201768.7168.8368.3168.5868.58810,400
Oct 19, 201767.7068.4067.4768.4068.40680,400
Oct 18, 201768.0468.1467.5767.9267.92984,600
Oct 17, 201767.7568.1967.7567.9267.92885,200
Oct 16, 201767.5067.7867.0067.7767.77518,700
Oct 13, 201767.5567.6567.1567.2067.20860,600
Oct 12, 201766.8967.5966.8967.1167.11982,000
Oct 11, 201767.1567.1966.7466.9766.97880,800
Oct 10, 201767.2667.3866.9367.1667.161,086,500
Oct 09, 201767.0067.3666.7467.1167.11623,300
Oct 06, 201766.7767.0166.4966.9966.99642,200
Oct 05, 201766.9067.0766.5266.8666.861,070,600
Oct 04, 201766.2267.0566.0866.9566.95661,000
Oct 03, 201766.8066.8966.0766.2966.291,013,100
Oct 02, 201766.0066.8465.6566.8366.83889,500
Sep 29, 201765.4766.1865.4566.0466.04794,500
Sep 28, 201766.2066.3065.2665.5565.55940,000
Sep 27, 201765.6666.3965.6666.2766.271,510,500
Sep 26, 201765.1365.7765.0065.4265.421,197,300
Sep 25, 201765.5765.7464.8165.0365.031,338,700
Sep 22, 201766.0766.1765.4465.5965.591,015,500
Sep 21, 201766.3666.7066.0366.1166.11860,900
Sep 20, 201766.5366.6466.0866.4066.401,283,700
Sep 19, 201766.2066.4966.0466.3766.37657,800
Sep 18, 201765.4966.3665.3666.3166.311,016,400
Sep 15, 201765.2265.8465.0665.3365.331,328,300
Sep 14, 201765.0065.3064.7065.2665.26760,900
Sep 14, 20170.09 Dividend
Sep 13, 201764.7365.1164.5665.1065.01517,800
Sep 12, 201764.5765.0364.5264.9264.83864,900
Sep 11, 201764.3264.5263.8664.4164.321,034,600
Sep 08, 201763.5264.2863.2864.0563.961,163,700
Sep 07, 201763.5163.6362.8263.6063.51702,600
Sep 06, 201763.4063.4963.0463.4663.37848,300
Sep 05, 201763.2163.4662.8363.0162.92793,700
Sep 01, 201763.3063.5262.9263.2363.141,101,500
Aug 31, 201762.7063.3062.6663.2563.161,187,900
Aug 30, 201762.5162.7962.4762.6862.59684,300
Aug 29, 201761.8462.6561.7762.5762.48678,200
Aug 28, 201762.5962.7862.1262.3862.29431,900
Aug 25, 201762.8063.0062.3962.5262.43577,100
Aug 24, 201762.5563.0362.4662.5162.42759,600
Aug 23, 201762.5962.7062.1062.4662.37819,200
Aug 22, 201762.5763.0862.3362.9462.85690,100
Aug 21, 201762.8763.0062.2362.3862.29597,600
Aug 18, 201762.6163.1762.4662.9462.85875,100
Aug 17, 201763.0363.2762.7762.7962.701,270,200
Aug 16, 201763.4263.4463.0863.1163.02541,600
Aug 15, 201763.2563.4263.0763.1163.02536,900
Aug 14, 201763.0063.4762.8663.1263.03769,200
Aug 11, 201762.6163.0262.4162.5862.49711,900
Aug 10, 201763.2463.4162.6962.7462.65618,000
Aug 09, 201763.6563.8363.2363.5663.47886,600
Aug 08, 201764.0864.4063.6363.8063.71594,600
Aug 07, 201764.4464.5964.1364.1964.10641,800
Aug 04, 201764.5164.7364.2364.5264.43815,300
Aug 03, 201764.3464.9563.8164.4064.311,078,100
Aug 02, 201761.3164.9760.9564.2364.143,210,400
Aug 01, 201761.7462.0861.0961.6261.531,200,900
Jul 31, 201762.0162.0161.5561.5861.49771,300
Jul 28, 201761.6462.0061.2961.8561.76871,400
Jul 27, 201761.6261.7161.1961.6061.511,167,500
Jul 26, 201761.7861.9661.3561.5161.42637,400
Jul 25, 201761.6261.9161.3261.7861.69878,100
Jul 24, 201761.0661.3761.0361.2161.13686,500
Jul 21, 201760.8660.9260.5060.9160.831,096,300
Jul 20, 201761.5861.7261.0761.1461.06650,000
Jul 19, 201761.6261.6361.2861.6261.53742,000
Jul 18, 201761.6661.7561.3161.4161.33537,700
Jul 17, 201761.8761.9561.4761.8761.781,014,700
Jul 14, 201761.8062.0961.5761.9061.81758,800
Jul 13, 201762.2362.2461.7061.7661.67735,000
Jul 12, 201762.0062.3161.8962.2262.13973,000
Jul 11, 201761.6561.8260.7361.6261.531,020,300
Jul 10, 201761.5462.1461.3761.7061.611,072,900
Jul 07, 201761.3562.0461.0761.5661.47849,500
Jul 06, 201760.9761.3360.7261.1761.091,050,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...