AME - AMETEK, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201987.6888.4487.4688.0088.00238,885
Jun 21, 201988.4989.8287.7587.7687.761,715,800
Jun 20, 201987.0088.7486.7888.5888.581,159,100
Jun 19, 201986.8586.9685.7186.8086.80882,600
Jun 18, 201985.0886.6684.9386.5186.511,325,800
Jun 17, 201985.1985.4184.3984.4584.451,118,300
Jun 14, 201985.3485.3484.5084.9984.99737,800
Jun 13, 201985.8486.0184.9985.6885.68729,600
Jun 13, 20190.14 Dividend
Jun 12, 201986.1286.8685.3485.5285.381,048,300
Jun 11, 201987.2887.6686.0386.3086.16890,900
Jun 10, 201986.2987.1186.2086.4886.341,308,800
Jun 07, 201984.0886.0783.9785.7785.63973,800
Jun 06, 201984.4484.4483.2583.9483.801,153,700
Jun 05, 201984.1684.4382.8084.3784.231,159,900
Jun 04, 201982.9683.8082.1983.6783.531,379,000
Jun 03, 201981.8882.9281.6282.1882.051,372,700
May 31, 201982.2482.8481.8381.8981.761,078,900
May 30, 201983.6584.2883.3083.8183.67521,600
May 29, 201983.4283.9182.9183.3983.252,141,100
May 28, 201984.8485.1583.8283.9383.791,544,500
May 24, 201985.3385.6784.4384.4984.351,031,600
May 23, 201984.6484.8984.1084.8784.731,224,100
May 22, 201986.1286.4085.5985.6185.471,040,500
May 21, 201985.7686.6085.6486.4786.331,090,400
May 20, 201985.3285.9184.8585.1685.02786,400
May 17, 201985.6886.5685.6285.9085.76757,900
May 16, 201986.1286.7485.7686.5986.45693,800
May 15, 201984.5786.1484.0085.7785.63943,100
May 14, 201984.4585.8684.4585.0284.88923,400
May 13, 201983.7784.4983.1684.1183.971,241,600
May 10, 201984.8785.8583.5085.5885.44749,400
May 09, 201984.4485.6083.9685.4585.31608,000
May 08, 201985.4086.1284.8985.4985.35947,000
May 07, 201985.4986.5384.8485.4685.321,461,200
May 06, 201985.7886.5885.2586.5286.38953,300
May 03, 201987.5587.7287.1087.3587.211,048,800
May 02, 201986.4587.3586.1287.0286.88973,900
May 01, 201988.5088.7686.3286.3686.221,709,100
Apr 30, 201987.8688.2487.3988.1788.031,689,100
Apr 29, 201987.7987.9887.0987.4487.301,050,000
Apr 26, 201985.9987.3485.7287.3087.161,048,200
Apr 25, 201986.4986.9285.4785.9185.771,107,100
Apr 24, 201987.2987.7787.0887.1086.96700,600
Apr 23, 201986.5287.5986.4287.2987.15753,400
Apr 22, 201986.0286.7385.7186.6286.48456,200
Apr 18, 201986.2086.5685.7786.4986.35954,000
Apr 17, 201986.7386.7385.7085.7585.61601,700
Apr 16, 201986.0186.2585.4285.9185.77690,400
Apr 15, 201985.9386.2185.3585.6285.48661,800
Apr 12, 201985.0485.9285.0085.8185.671,260,000
Apr 11, 201984.1384.8783.9684.8084.66487,900
Apr 10, 201983.7984.1383.4484.0483.90560,600
Apr 09, 201984.1784.1783.4283.5583.41642,000
Apr 08, 201984.0684.6683.6084.6284.48755,700
Apr 05, 201984.0884.3283.8884.2984.15644,500
Apr 04, 201984.5984.7483.6184.0183.87979,000
Apr 03, 201984.2084.6383.8684.3384.191,498,700
Apr 02, 201984.0084.0183.4183.7283.581,286,900
Apr 01, 201983.7284.0783.4184.0083.861,188,800
Mar 29, 201982.7583.1282.6082.9782.831,286,500
Mar 28, 201981.0582.3281.0582.2382.10903,100
Mar 27, 201980.7480.9880.1180.6880.55924,500
Mar 26, 201980.2580.7479.9080.6580.52889,800
Mar 25, 201979.5279.8379.1279.6279.491,131,800
Mar 22, 201982.1582.3179.3679.4179.281,596,000
Mar 21, 201980.5582.1780.5582.1482.01809,300
Mar 20, 201981.0081.4580.1880.8680.731,110,700
Mar 19, 201982.1682.3280.8381.0980.961,311,600
Mar 18, 201980.8081.7680.8081.7681.63929,500
Mar 15, 201980.7281.1080.5280.8180.681,868,500
Mar 14, 201980.7081.0580.1780.6580.521,124,500
Mar 14, 20190.14 Dividend
Mar 13, 201980.6081.4480.3281.0980.821,411,000
Mar 12, 201980.4680.6680.0780.1479.87968,300
Mar 11, 201978.5880.1878.3480.0979.821,506,600
Mar 08, 201978.1678.8177.9178.6478.38895,600
Mar 07, 201979.2179.2278.0578.9378.661,451,800
Mar 06, 201979.3579.6179.2179.2678.991,023,100
Mar 05, 201979.5679.7579.1179.1578.88938,900
Mar 04, 201980.0080.5078.9379.5079.231,792,700
Mar 01, 201979.9680.0679.0479.5779.302,015,700
Feb 28, 201979.4979.8279.0179.5879.311,376,300
Feb 27, 201978.9479.7878.7079.6479.371,025,000
Feb 26, 201979.4679.8379.0479.1378.86996,800
Feb 25, 201979.9580.4179.5879.7779.501,156,500
Feb 22, 201979.3879.7579.0879.4079.131,032,300
Feb 21, 201979.7279.9579.0979.2678.991,076,300
Feb 20, 201979.2179.9278.8379.8179.54967,200
Feb 19, 201978.5679.4678.4879.0478.77878,100
Feb 15, 201978.6479.2278.4379.0178.742,697,500
Feb 14, 201978.5778.7977.8877.9177.651,137,200
Feb 13, 201978.2179.3876.7778.7778.512,595,300
Feb 12, 201976.5777.8976.4477.3477.081,929,400
Feb 11, 201975.7376.1275.7176.0575.791,450,900
Feb 08, 201974.4175.8174.4175.7675.511,786,000
Feb 07, 201974.1575.1174.0575.1174.861,903,800
Feb 06, 201974.7576.1574.5674.6274.372,137,500
Feb 05, 201975.1176.3374.0474.9074.653,157,600
Feb 04, 201973.3373.7072.7773.7073.451,605,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...