AME - AMETEK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201986.2086.5685.7786.4986.49954,000
Apr 17, 201986.7386.7385.7085.7585.75601,700
Apr 16, 201986.0186.2585.4285.9185.91690,400
Apr 15, 201985.9386.2185.3585.6285.62661,800
Apr 12, 201985.0485.9285.0085.8185.811,260,000
Apr 11, 201984.1384.8783.9684.8084.80487,900
Apr 10, 201983.7984.1383.4484.0484.04560,600
Apr 09, 201984.1784.1783.4283.5583.55642,000
Apr 08, 201984.0684.6683.6084.6284.62755,700
Apr 05, 201984.0884.3283.8884.2984.29644,500
Apr 04, 201984.5984.7483.6184.0184.01979,000
Apr 03, 201984.2084.6383.8684.3384.331,498,700
Apr 02, 201984.0084.0183.4183.7283.721,286,900
Apr 01, 201983.7284.0783.4184.0084.001,188,800
Mar 29, 201982.7583.1282.6082.9782.971,286,500
Mar 28, 201981.0582.3281.0582.2382.23903,100
Mar 27, 201980.7480.9880.1180.6880.68924,500
Mar 26, 201980.2580.7479.9080.6580.65889,800
Mar 25, 201979.5279.8379.1279.6279.621,131,800
Mar 22, 201982.1582.3179.3679.4179.411,596,000
Mar 21, 201980.5582.1780.5582.1482.14809,300
Mar 20, 201981.0081.4580.1880.8680.861,110,700
Mar 19, 201982.1682.3280.8381.0981.091,311,600
Mar 18, 201980.8081.7680.8081.7681.76929,500
Mar 15, 201980.7281.1080.5280.8180.811,868,500
Mar 14, 201980.7081.0580.1780.6580.651,124,500
Mar 14, 20190.14 Dividend
Mar 13, 201980.6081.4480.3281.0980.951,411,000
Mar 12, 201980.4680.6680.0780.1480.00968,300
Mar 11, 201978.5880.1878.3480.0979.951,506,600
Mar 08, 201978.1678.8177.9178.6478.50895,600
Mar 07, 201979.2179.2278.0578.9378.791,451,800
Mar 06, 201979.3579.6179.2179.2679.121,023,100
Mar 05, 201979.5679.7579.1179.1579.01938,900
Mar 04, 201980.0080.5078.9379.5079.361,792,700
Mar 01, 201979.9680.0679.0479.5779.432,015,700
Feb 28, 201979.4979.8279.0179.5879.441,376,300
Feb 27, 201978.9479.7878.7079.6479.501,025,000
Feb 26, 201979.4679.8379.0479.1378.99996,800
Feb 25, 201979.9580.4179.5879.7779.631,156,500
Feb 22, 201979.3879.7579.0879.4079.261,032,300
Feb 21, 201979.7279.9579.0979.2679.121,076,300
Feb 20, 201979.2179.9278.8379.8179.67967,200
Feb 19, 201978.5679.4678.4879.0478.90878,100
Feb 15, 201978.6479.2278.4379.0178.872,697,500
Feb 14, 201978.5778.7977.8877.9177.781,137,200
Feb 13, 201978.2179.3876.7778.7778.632,595,300
Feb 12, 201976.5777.8976.4477.3477.211,929,400
Feb 11, 201975.7376.1275.7176.0575.921,450,900
Feb 08, 201974.4175.8174.4175.7675.631,786,000
Feb 07, 201974.1575.1174.0575.1174.981,903,800
Feb 06, 201974.7576.1574.5674.6274.492,137,500
Feb 05, 201975.1176.3374.0474.9074.773,157,600
Feb 04, 201973.3373.7072.7773.7073.571,605,400
Feb 01, 201973.1973.7872.6673.4173.281,000,200
Jan 31, 201972.7672.9572.1072.9072.771,003,700
Jan 30, 201972.3472.9171.2572.5972.46758,100
Jan 29, 201970.7971.7970.7271.7771.651,481,500
Jan 28, 201970.1770.7069.5170.1570.032,027,600
Jan 25, 201972.1772.6270.9971.3271.201,211,800
Jan 24, 201970.7171.2470.4571.2071.081,004,500
Jan 23, 201970.9671.4169.9770.7170.591,057,800
Jan 22, 201971.7371.7369.8770.7970.671,637,600
Jan 18, 201971.7872.6671.5972.3672.24947,700
Jan 17, 201970.1471.4769.9471.2371.11974,400
Jan 16, 201969.7470.4069.5870.2870.161,202,100
Jan 15, 201970.1370.4369.5369.8869.76887,400
Jan 14, 201970.1370.4669.7770.2170.09717,000
Jan 11, 201970.0270.6669.9970.5570.43875,700
Jan 10, 201968.9270.6268.8570.6070.481,014,000
Jan 09, 201969.6169.8969.1369.4069.281,464,200
Jan 08, 201969.0469.0467.5368.9468.821,352,700
Jan 07, 201968.1068.7067.5667.9467.821,470,100
Jan 04, 201966.6668.1066.2968.0567.931,444,000
Jan 03, 201966.8167.2565.4265.5765.461,509,300
Jan 02, 201966.7467.5666.1867.4967.371,045,300
Dec 31, 201867.0667.7466.9067.7067.58819,500
Dec 28, 201867.7067.8466.5666.7366.61820,400
Dec 27, 201865.0767.3264.7067.3167.191,385,300
Dec 26, 201863.7966.3563.1466.2566.141,297,900
Dec 24, 201864.7665.0063.3263.3563.24695,400
Dec 21, 201866.3967.5465.2065.2165.102,620,500
Dec 20, 201867.6167.8465.2566.1166.002,272,300
Dec 19, 201869.0570.2567.1767.9067.781,992,400
Dec 18, 201869.8270.4868.6168.8768.751,755,700
Dec 17, 201870.3570.7868.7769.1769.051,514,600
Dec 14, 201870.8571.8570.0870.3970.271,207,600
Dec 13, 201872.6073.1771.4571.7771.651,685,800
Dec 12, 201871.8573.8771.7272.6172.481,950,200
Dec 11, 201872.0272.4970.1570.7370.611,729,700
Dec 10, 201870.8271.0669.2470.7070.581,517,400
Dec 07, 201871.3972.7770.6870.8570.731,619,300
Dec 06, 201870.6971.6668.7471.4971.372,967,800
Dec 06, 20180.14 Dividend
Dec 04, 201875.8876.0072.0072.0871.822,118,600
Dec 03, 201874.6676.3274.6676.0975.811,928,300
Nov 30, 201873.0773.8572.8073.4373.161,486,600
Nov 29, 201873.4473.7372.8373.2272.951,230,700
Nov 28, 201871.7573.9471.4573.9373.661,350,800
Nov 27, 201871.8372.2470.4971.3871.122,139,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...