AME - AMETEK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201984.8486.0283.1385.6585.651,194,800
Aug 15, 201983.4484.6283.1384.3384.331,459,700
Aug 14, 201984.6784.8883.0783.3383.331,178,700
Aug 13, 201984.9187.3884.6086.0986.09907,200
Aug 12, 201984.8685.5384.4485.0485.04703,900
Aug 09, 201986.5586.7285.2685.3385.331,281,300
Aug 08, 201985.6287.1685.5186.9386.931,113,500
Aug 07, 201984.5785.6283.8185.2685.261,699,600
Aug 06, 201984.5085.8284.1385.7485.741,072,300
Aug 05, 201984.9784.9783.4284.0884.081,536,500
Aug 02, 201987.8288.0386.1786.5086.501,662,800
Aug 01, 201989.3090.6988.1488.3288.321,379,200
Jul 31, 201991.3191.5288.6689.6189.611,271,200
Jul 30, 201988.9992.1488.2790.7590.751,561,900
Jul 29, 201989.2189.2188.2588.5588.551,606,700
Jul 26, 201989.0889.4388.5989.2889.281,580,400
Jul 25, 201989.8689.8788.9189.2389.23970,200
Jul 24, 201989.2190.1188.8489.9889.98764,100
Jul 23, 201989.1089.9688.8289.8089.802,048,100
Jul 22, 201988.7089.2088.4288.6188.61833,100
Jul 19, 201989.2289.6888.6688.7188.711,169,600
Jul 18, 201989.3089.4388.5088.9088.901,630,800
Jul 17, 201991.2391.2889.2589.2889.281,028,100
Jul 16, 201991.1091.4490.6591.3091.30978,200
Jul 15, 201991.1991.2890.6590.9890.981,005,500
Jul 12, 201990.1891.1890.1891.0091.001,154,300
Jul 11, 201989.6590.0188.9189.5989.591,707,800
Jul 10, 201990.7791.0089.5589.5889.581,500,800
Jul 09, 201989.9390.5989.8490.3790.371,992,600
Jul 08, 201990.7891.3990.4890.6090.601,025,700
Jul 05, 201991.0991.3989.6591.0991.09652,200
Jul 03, 201991.2891.9191.0091.9191.91452,100
Jul 02, 201992.0892.1390.7391.2291.221,288,300
Jul 01, 201991.7692.3090.7592.1192.111,684,400
Jun 28, 201988.7990.8788.4090.8490.844,909,400
Jun 27, 201988.1389.1987.8288.2688.26671,700
Jun 26, 201987.6888.1287.4187.8387.83706,100
Jun 25, 201988.1188.1487.4987.5687.56573,900
Jun 24, 201987.6888.4487.4687.8587.85650,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...