AMTEK, Inc. Historical Stock Prices

AME 
$55.5
*  
0.72
1.31%
Get AME Alerts
*Delayed - data as of Jul. 1, 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: 1 Year, From 01-JUL-2014 TO 01-JUL-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  55.16  55.60  54.87  55.50 2,007,534
07/01/2015 55.13 55.6 54.87 55.5 2,020,091
06/30/2015 54.77 54.96 54.28 54.78 1,605,321
06/29/2015 54.26 54.7 54 54.04 1,843,475
06/26/2015 54.02 55.14 53.8 55.11 2,133,350
06/25/2015 54.08 54.15 53.66 53.8 878,345
06/24/2015 54.55 54.62 53.93 54.07 863,977
06/23/2015 54.9 54.9 54.43 54.69 684,486
06/22/2015 54.96 55.015 54.58 54.75 643,841
06/19/2015 54.98 55.04 54.55 54.57 1,064,915
06/18/2015 54.66 55.28 54.48 55.1 906,165
06/17/2015 54.4 54.6 53.99 54.41 618,323
06/16/2015 53.99 54.35 53.71 54.3 627,789
06/15/2015 54.16 54.22 53.88 54.08 757,813
06/12/2015 54.59 55.29 54.42 54.76 1,075,093
06/11/2015 54.59 54.98 54.37 54.82 1,097,338
06/10/2015 54 54.61 53.82 54.52 532,032
06/09/2015 54.01 54.21 53.73 53.74 571,648
06/08/2015 53.81 54.13 53.649 53.99 1,247,888
06/05/2015 53.37 53.94 53.23 53.88 1,077,805
06/04/2015 53.79 53.81 52.99 53.3 1,164,334
06/03/2015 54.03 54.36 53.89 54.12 738,066
06/02/2015 53.49 54.34 53.22 54.04 745,668
06/01/2015 53.99 53.99 53.35 53.7 683,102
05/29/2015 54.12 54.21 53.38 53.76 1,621,541
05/28/2015 54.26 54.34 53.91 54.17 617,872
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
02/26/2015 52.88 53.305 52.68 53.27 1,801,870
02/25/2015 52.67 52.98 52.62 52.95 1,289,742
02/24/2015 52.3 52.72 52.22 52.6 988,779
02/23/2015 51.59 52.42 51.5 52.41 1,304,836
02/20/2015 51.18 51.63 50.67 51.62 940,599
02/19/2015 51.18 51.68 51.18 51.26 717,335
02/18/2015 51.37 51.65 51.25 51.38 554,411
02/17/2015 51.31 51.6 51.08 51.5 1,149,154
02/13/2015 51.09 51.46 50.9 51.41 1,144,604
02/12/2015 50.14 50.74 50 50.61 974,022
02/11/2015 50 50.16 49.69 49.9 1,015,315
02/10/2015 50.11 50.17 49.39 50.03 782,177
02/09/2015 49.39 50.02 49.39 49.85 866,199
02/06/2015 49.73 50.14 49.43 49.61 1,084,138
02/05/2015 49.65 50.18 49.61 49.69 1,169,631
02/04/2015 50.2 50.318 49.37 49.51 992,692
02/03/2015 49.84 50.78 49.84 50.45 1,527,013
02/02/2015 48.18 49.58 47.96 49.52 1,589,160
01/30/2015 48.69 49.14 47.85 47.9 1,687,657
01/29/2015 48.72 49.31 48.06 49.14 1,538,542
01/28/2015 49.47 50.2 48.64 48.75 2,427,121
01/27/2015 49.02 49.35 48.505 49 1,421,781
01/26/2015 48.9 49.62 48.51 49.58 1,282,683
01/23/2015 49.12 49.32 48.61 48.83 1,027,732
01/22/2015 49.23 49.58 48.64 49.29 1,048,849
01/21/2015 48.3 49.25 48.27 49.15 953,434
01/20/2015 48.81 48.97 48.08 48.46 1,355,573
01/16/2015 48.13 48.6 47.86 48.56 2,000,940
01/15/2015 49.37 49.472 48.29 48.33 1,153,025
01/14/2015 48.99 49.43 48.5 49.1 1,028,691
01/13/2015 49.99 50.44 49.1 49.72 1,143,144
01/12/2015 50.91 50.93 49.6 49.72 1,501,264
01/09/2015 51.6 51.72 50.96 50.99 1,090,195
01/08/2015 50.64 51.46 50.54 51.45 1,590,272
01/07/2015 50.49 50.62 50.04 50.21 1,207,080
01/06/2015 51.04 51.12 49.66 50.06 1,419,267
01/05/2015 52.02 52.1597 50.86 51.04 867,428
01/02/2015 52.76 52.87 51.93 52.62 651,603
12/31/2014 53.54 53.77 52.58 52.63 753,197
12/30/2014 53.68 53.72 53.26 53.28 589,005
12/29/2014 53.72 54.15 53.48 53.92 984,505
12/26/2014 54.12 54.25 53.9 53.98 453,646
12/24/2014 53.77 54.16 53.52 53.98 606,374
12/23/2014 53.29 53.85 53.15 53.79 1,243,836
12/22/2014 52.37 53.26 52.25 53.14 1,180,632
12/19/2014 52.385 52.98 52.23 52.36 2,937,513
12/18/2014 50.81 52.32 50.48 52.29 2,415,849
12/17/2014 48.79 50.25 48.53 50.11 1,541,696
12/16/2014 48.5 49.65 48.49 48.73 1,362,924
12/15/2014 48.97 49.07 48.367 48.66 1,195,145
12/12/2014 49.57 49.76 48.51 48.59 1,894,936
12/11/2014 49.92 50.39 49.52 49.64 820,534
12/10/2014 50.71 50.79 49.48 49.72 1,208,699
12/09/2014 50.44 51.11 50.39 51.07 655,117
12/08/2014 51.51 51.63 50.74 50.99 780,788
12/05/2014 51.77 51.85 51.37 51.52 888,127
12/04/2014 51.72 51.96 51.5 51.74 687,256
12/03/2014 51.23 52.21 50.74 51.9 929,646
12/02/2014 50.71 51.21 50.53 51.08 741,360
12/01/2014 50.71 51.09 50.39 50.65 1,324,362
11/28/2014 51.27 51.43 50.81 50.96 727,858
11/26/2014 51.98 52 51.5 51.7 1,292,764
11/25/2014 51.95 52.21 51.745 51.94 1,012,008
11/24/2014 51.68 51.95 51.45 51.68 950,817
11/21/2014 51.68 51.87 51.3 51.63 780,999
11/20/2014 50.76 51.22 50.63 50.92 695,060
11/19/2014 50.69 51.11 50.3 51 942,195
11/18/2014 51 51.61 50.59 50.71 2,650,888
11/17/2014 51.31 51.56 50.59 51.06 1,771,874
11/14/2014 50.02 51.86 49.99 51.7 2,331,111
11/13/2014 48.5 51.17 46.92 50.32 9,870,562
11/12/2014 51.95 52.34 51.84 52.22 1,829,025
11/11/2014 52.35 52.375 51.97 52.31 985,203
11/10/2014 52 52.36 51.82 52.22 1,201,388
11/07/2014 51.96 52.09 51.68 52.01 1,463,360
11/06/2014 51.64 52.18 51.2375 52.17 1,328,936
11/05/2014 51.71 51.78 51.24 51.39 1,106,746
11/04/2014 52 52 51.26 51.32 838,591
11/03/2014 52.13 52.4 51.46 51.99 1,139,669
10/31/2014 51.99 52.15 51.405 52.15 1,595,889
10/30/2014 50.6 51.52 50.6 51.23 869,538
10/29/2014 51.54 51.72 50.36 50.87 996,181
10/28/2014 50.17 51.61 50.07 51.58 1,488,644
10/27/2014 51.02 51.33 50.585 51.28 1,200,629
10/24/2014 50.78 51.39 50.45 51.33 986,439
10/23/2014 50.36 51.04 50.1 50.83 902,731
10/22/2014 50.57 50.61 49.62 49.65 1,716,020
10/21/2014 49.81 50.52 49.67 50.47 1,355,206
10/20/2014 48.71 49.3 48.32 49.27 1,447,958
10/17/2014 47.99 48.96 47.91 48.83 1,929,458
10/16/2014 45.75 47.59 45.75 47.41 1,451,163
10/15/2014 45.54 46.86 45.12 46.63 2,044,322
10/14/2014 46.63 46.98 45.9 46.12 2,169,519
10/13/2014 47.48 47.57 46.24 46.3 1,538,876
10/10/2014 48.48 48.48 47.41 47.41 1,590,420
10/09/2014 49.37 49.45 48.38 48.4 1,180,819
10/08/2014 48.45 49.52 48.02 49.52 1,287,214
10/07/2014 49.57 49.67 48.495 48.51 1,047,219
10/06/2014 50.18 50.46 50.015 50.18 859,751
10/03/2014 49.67 50.22 49.48 50.09 1,080,432
10/02/2014 49.25 49.5 48.64 49.29 1,378,396
10/01/2014 49.98 50.13 49.27 49.33 2,408,185
09/30/2014 50.87 51.07 50.18 50.21 1,213,717
09/29/2014 51.39 51.42 50.8 50.98 1,772,021
09/26/2014 50.64 52.05 50.58 52.01 1,586,986
09/25/2014 51.09 51.19 50.4 50.58 692,519
09/24/2014 50.78 51.37 50.55 51.33 1,004,744
09/23/2014 51.41 51.54 50.72 50.76 1,000,198
09/22/2014 52.02 52.03 51.25 51.45 780,145
09/19/2014 52.26 52.49 52 52.16 1,144,801
09/18/2014 51.97 52.13 51.77 51.95 1,060,190
09/17/2014 51.88 52.16 51.54 51.78 993,864
09/16/2014 51.77 51.88 51.51 51.72 674,593
09/15/2014 52 52.08 51.63 51.77 531,721
09/12/2014 52.47 52.51 51.97 52.1 480,692
09/11/2014 52.58 52.8 52.4 52.68 331,522
09/10/2014 52.44 52.935 52.41 52.78 454,507
09/09/2014 52.92 53.0099 52.39 52.42 526,279
09/08/2014 53.19 53.49 52.8698 53.02 521,032
09/05/2014 52.76 53.27 52.45 53.15 1,330,685
09/04/2014 52.97 53.44 52.7 52.9 618,949
09/03/2014 53.14 53.33 52.635 52.78 779,037
09/02/2014 53.13 53.34 52.67 52.87 792,700
08/29/2014 53.15 53.2 52.855 52.94 569,886
08/28/2014 52.55 53 52.32 52.97 546,001
08/27/2014 52.97 53.08 52.5701 52.83 565,479
08/26/2014 53.11 53.2 52.9 52.92 378,810
08/25/2014 53.18 53.27 52.95 53.18 377,961
08/22/2014 53.06 53.13 52.71 52.95 483,896
08/21/2014 53.17 53.22 52.8 53.12 489,603
08/20/2014 52.74 53.235 52.66 53.15 802,471
08/19/2014 52.38 52.71 52.22 52.69 614,415
08/18/2014 51.8 52.39 51.7125 52.39 795,523
08/15/2014 51.78 51.83 50.98 51.41 562,786
08/14/2014 51.66 51.76 51.48 51.53 886,960
08/13/2014 51.56 51.63 51.34 51.59 1,042,590
08/12/2014 51.21 51.65 51 51.28 767,217
08/11/2014 51.76 51.91 51.28 51.43 977,942
08/08/2014 50.77 51.735 50.58 51.69 1,196,136
08/07/2014 51.17 51.26 50.44 50.49 1,113,964
08/06/2014 50.66 51.035 50.41 50.85 1,383,941
08/05/2014 50.8 51.6 50.16 50.97 3,538,043
08/04/2014 48.74 49.25 48.41 49.11 1,349,321
08/01/2014 48.57 48.78 47.95 48.54 1,775,338
07/31/2014 49.82 50.01 48.6 48.69 1,831,350
07/30/2014 50.86 50.99 49.895 50.18 1,587,432
07/29/2014 51.37 51.54 50.72 50.74 1,090,088
07/28/2014 51.52 51.63 50.89 51.44 616,192
07/25/2014 51.68 51.7599 51.23 51.55 484,721
07/24/2014 51.96 52.13 51.61 51.78 512,537
07/23/2014 52.25 52.25 51.81 51.88 408,022
07/22/2014 52.24 52.4 52.05 52.16 685,437
07/21/2014 51.88 52.195 51.71 51.96 481,314
07/18/2014 51.77 52.15 51.68 52.13 678,955
07/17/2014 52.55 52.65 51.603 51.67 877,713
07/16/2014 53 53.15 52.66 52.85 626,856
07/15/2014 52.66 52.98 52.55 52.86 1,164,388
07/14/2014 52.64 52.805 52.39 52.55 676,340
07/11/2014 52.23 52.43 51.82 52.24 786,463
07/10/2014 52.15 52.33 51.94 52.17 607,986
07/09/2014 52.71 52.92 52.34 52.52 699,172
07/08/2014 52.66 52.75 52.3 52.62 622,752
07/07/2014 53.04 53.06 52.69 52.76 595,378
07/03/2014 52.82 53.27 52.61 53.14 410,138
07/02/2014 52.62 52.77 52.27 52.56 1,009,599
07/01/2014 52.51 52.91 52.23 52.79 2,705,053
*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?