AMTEK, Inc. Historical Stock Prices

AME 
$54.37
*  
0.47
0.87%
Get AME Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AME now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AME Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.97  54.46  53.83  54.37 749,141
05/27/2015 53.83 54.46 53.83 54.37 750,832
05/26/2015 54.5 54.5 53.71 53.9 738,029
05/22/2015 54.9 55.06 54.65 54.75 705,443
05/21/2015 54.92 55.21 54.8 54.95 640,881
05/20/2015 54.95 55.05 54.68 54.94 744,132
05/19/2015 55.35 55.48 54.72 54.96 670,335
05/18/2015 55.1 55.56 55.06 55.38 1,469,756
05/15/2015 55.37 55.46 54.96 55.38 1,409,531
05/14/2015 54.67 55.35 54.43 55.22 1,064,180
05/13/2015 53.61 54.81 53.6 54.34 1,997,693
05/12/2015 52.71 53.47 52.57 53.29 1,227,819
05/11/2015 52.84 53.03 52.67 52.87 709,376
05/08/2015 52.89 53.05 52.62 52.91 762,822
05/07/2015 52.17 52.6 52 52.29 769,818
05/06/2015 53.03 53.13 51.97 52.27 1,255,788
05/05/2015 53.05 53.7 52.75 52.88 1,564,728
05/04/2015 52.81 53.57 52.81 53.28 1,346,117
05/01/2015 52.6 52.84 52.3 52.73 1,078,806
04/30/2015 52.19 52.67 52.13 52.42 2,227,830
04/29/2015 51.83 52.68 51.23 52.4 1,867,209
04/28/2015 52.1 52.32 51.95 52.31 1,119,834
04/27/2015 52.44 52.66 52.16 52.25 930,250
04/24/2015 52.71 52.72 51.95 52.33 473,654
04/23/2015 52.25 52.77 52.16 52.69 708,611
04/22/2015 52.09 52.43 51.58 52.35 828,834
04/21/2015 52.21 52.335 51.65 52.07 935,982
04/20/2015 51.97 52.4 51.96 52.06 804,918
04/17/2015 52.43 52.43 51.55 51.71 940,713
04/16/2015 53.05 53.07 52.56 52.81 850,884
04/15/2015 53.18 53.5 53.07 53.31 1,300,550
04/14/2015 52.81 53.135 52.645 52.99 957,054
04/13/2015 53.43 53.63 52.82 52.89 645,467
04/10/2015 53.61 53.61 53.21 53.52 1,043,807
04/09/2015 53.11 53.52 52.97 53.4 640,342
04/08/2015 53.02 53.22 52.74 53.2 844,473
04/07/2015 52.91 53.2 52.82 53.04 1,034,822
04/06/2015 52.21 53.12 52.07 52.92 1,008,046
04/02/2015 52.43 52.83 52.17 52.4 648,744
04/01/2015 52.19 52.545 52.04 52.28 1,607,967
03/31/2015 52.72 52.79 52.41 52.54 1,136,795
03/30/2015 52.04 53.04 52.01 52.97 1,337,159
03/27/2015 51.73 51.955 51.49 51.81 1,332,062
03/26/2015 51.75 52 51.55 51.85 1,938,692
03/25/2015 53.37 53.46 51.98 52 1,569,076
03/24/2015 53.57 53.794 53.21 53.21 670,191
03/23/2015 54 54 53.37 53.66 878,346
03/20/2015 53.25 53.85 53.21 53.8 1,855,264
03/19/2015 53.34 53.42 52.73 53.1 762,628
03/18/2015 52.67 53.94 52.33 53.72 1,019,332
03/17/2015 52.61 52.84 52.21 52.8 838,354
03/16/2015 52 53 51.95 52.95 1,311,742
03/13/2015 51.91 51.99 51.5 51.91 978,781
03/12/2015 51.64 52.18 51.61 52.16 590,655
03/11/2015 51.44 51.57 51.16 51.46 740,597
03/10/2015 51.55 51.7 51.23 51.44 1,124,602
03/09/2015 52.07 52.33 51.88 52.21 789,045
03/06/2015 52.44 52.71 51.89 52.02 723,738
03/05/2015 52.99 53.11 52.59 52.92 1,278,981
03/04/2015 53.28 53.29 52.73 52.86 761,078
03/03/2015 53.43 53.74 53.34 53.54 1,182,911
03/02/2015 53.14 53.81 52.91 53.75 1,098,459
02/27/2015 53.24 53.49 53.07 53.14 1,990,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?