AMETEK, Inc. Historical Stock Prices

AME 
$47.73
*  
0.20
0.42%
Get AME Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading AME now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 23-MAY-2015 TO 23-MAY-2016

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 47.77 48 47.60 47.73 2,710,790
05/23/2016 47.53 47.8 47.18 47.53 1,007,421
05/20/2016 47.37 47.71 47.12 47.53 1,121,100
05/19/2016 47.15 47.28 46.62 47.03 1,625,348
05/18/2016 47.04 47.69 46.745 47.51 1,936,146
05/17/2016 46.83 47.44 46.69 47.08 1,955,752
05/16/2016 46.24 47.115 46.19 46.97 1,899,990
05/13/2016 46.79 47.065 46.03 46.32 1,489,979
05/12/2016 47.01 47.31 46.55 46.99 1,191,449
05/11/2016 46.95 47.25 46.75 46.91 2,413,958
05/10/2016 46.46 47.13 46.25 47.02 1,701,966
05/09/2016 46.74 46.8 46.05 46.31 1,370,929
05/06/2016 46.57 46.82 46 46.74 1,232,856
05/05/2016 46.97 47.33 46.59 46.64 1,380,331
05/04/2016 47.39 47.53 46.79 46.96 1,941,311
05/03/2016 48.19 48.38 47.56 47.73 1,458,372
05/02/2016 48.11 48.72 48.11 48.46 1,504,057
04/29/2016 47.84 48.77 47.72 48.09 3,258,352
04/28/2016 48.7 48.98 47.21 48.1 8,458,812
04/27/2016 51.6 52.605 51.565 52.34 1,668,455
04/26/2016 51.17 51.645 50.89 51.6 1,238,127
04/25/2016 50.99 51.16 50.74 51.04 951,665
04/22/2016 50.85 51.23 50.75 51.14 1,015,344
04/21/2016 50.85 51.035 50.7 50.96 970,431
04/20/2016 50.72 51.19 50.6201 50.95 1,260,997
04/19/2016 50.71 51.105 50.52 50.99 1,367,364
04/18/2016 50.25 50.58 50.19 50.48 807,569
04/15/2016 50.69 50.82 50.45 50.53 918,714
04/14/2016 51 51.08 50.6 50.68 1,101,664
04/13/2016 50.39 50.92 50.09 50.88 1,121,658
04/12/2016 49.49 50.18 49.3 50.02 878,376
04/11/2016 49.68 49.95 49.19 49.49 1,225,581
04/08/2016 49.47 49.73 49.27 49.53 1,124,264
04/07/2016 48.56 49.29 48.51 49.03 1,606,347
04/06/2016 48.85 48.975 48.38 48.95 760,101
04/05/2016 49 49.32 48.71 48.84 785,702
04/04/2016 50.17 50.17 49.18 49.32 1,294,869
04/01/2016 49.82 50.16 49.2 50.11 838,166
03/31/2016 50.16 50.29 49.6 49.98 1,240,425
03/30/2016 50.14 50.65 50.06 50.32 1,870,804
03/29/2016 49.04 49.77 48.7 49.73 1,189,658
03/28/2016 49.04 49.34 48.81 49.26 904,810
03/24/2016 49.09 49.12 48.69 49.07 858,804
03/23/2016 49.77 49.87 49.2 49.35 714,282
03/22/2016 49.93 50.04 49.55 49.77 918,062
03/21/2016 50.15 50.29 49.57 49.9 800,031
03/18/2016 49.88 50.28 49.74 50.16 2,341,618
03/17/2016 48.84 50.08 48.82 49.91 2,123,931
03/16/2016 48.21 48.98 48.06 48.78 1,630,487
03/15/2016 48.06 48.52 47.79 48.5 1,488,441
03/14/2016 48.01 48.685 46.81 48.52 1,892,886
03/11/2016 47.89 48.105 47.54 48.07 1,345,695
03/10/2016 47.66 47.79 46.82 47.4 1,456,543
03/09/2016 47.85 47.99 47.54 47.65 933,288
03/08/2016 47.81 48.13 47.6 47.73 1,577,337
03/07/2016 47.94 48.335 47.9 48.16 834,736
03/04/2016 48.15 48.56 47.9 48.13 1,005,430
03/03/2016 47.98 48.245 47.5001 48.22 927,231
03/02/2016 47.84 47.97 47.49 47.86 1,155,195
03/01/2016 46.69 48.075 46.55 47.91 1,713,558
02/29/2016 46.86 47.055 46.4 46.41 1,362,563
02/26/2016 46.61 47 46.17 46.67 1,070,520
02/25/2016 45.59 46.41 45.23 46.39 1,178,239
02/24/2016 44.94 45.51 44.64 45.38 2,032,079
02/23/2016 46.09 46.25 45.24 45.54 2,424,693
02/22/2016 46.41 46.92 46.05 46.13 1,359,280
02/19/2016 45.81 46.17 45.34 46.13 1,588,931
02/18/2016 46.02 46.06 45.55 45.86 1,300,768
02/17/2016 46.16 46.34 45.86 46.01 1,908,525
02/16/2016 46.32 46.33 45.25 45.98 2,380,974
02/12/2016 45.71 46.18 45.39 45.63 1,722,302
02/11/2016 44.64 45.45 44.28 45.03 1,993,999
02/10/2016 45.61 46.17 45.23 45.62 2,294,057
02/09/2016 44.37 46.09 44.04 45.75 1,952,269
02/08/2016 44.33 44.93 44.04 44.75 2,958,364
02/05/2016 43.94 45.95 42.82 45.33 3,453,913
02/04/2016 45.85 47.16 44.92 46.64 1,878,844
02/03/2016 45.98 46.205 44.6911 45.85 2,261,260
02/02/2016 46.09 46.19 45.36 45.52 2,498,074
02/01/2016 46.58 46.91 45.97 46.68 3,142,666
01/29/2016 46.49 47.13 46.15 47.05 2,863,742
01/28/2016 46.77 46.88 45.92 46.18 1,607,726
01/27/2016 46.53 47.14 46.04 46.31 1,589,743
01/26/2016 46.24 46.72 46.08 46.62 1,815,198
01/25/2016 46.79 46.93 45.9 45.9 1,290,913
01/22/2016 47.25 47.54 46.57 46.91 1,381,137
01/21/2016 46.52 46.97 45.81 46.33 1,869,330
01/20/2016 46.41 47.01 45.09 46.56 1,910,769
01/19/2016 48.46 48.47 46.97 47.42 1,202,693
01/15/2016 46.94 48.16 46.93 47.89 1,822,898
01/14/2016 47.48 48.43 46.77 47.99 1,510,580
01/13/2016 48.77 48.93 47.34 47.39 1,325,182
01/12/2016 48.72 48.77 47.875 48.47 1,711,877
01/11/2016 49.15 49.52 47.8 48.2 2,482,990
01/08/2016 50.29 50.6 48.98 49.07 1,708,521
01/07/2016 50.39 50.44 49.38 49.98 2,498,653
01/06/2016 51.58 51.91 50.975 51.19 1,973,654
01/05/2016 52.65 52.87 52.05 52.38 1,277,082
01/04/2016 52.86 52.93 52.28 52.65 1,942,336
12/31/2015 53.91 54.25 53.58 53.59 708,652
12/30/2015 54.47 54.63 54.14 54.18 600,145
12/29/2015 54.42 54.7 54.005 54.55 529,107
12/28/2015 54.17 54.26 53.65 53.94 707,320
12/24/2015 53.96 54.47 53.96 54.29 386,938
12/23/2015 53.78 54.51 53.5915 54.17 1,461,601
12/22/2015 53.35 53.56 53.04 53.42 2,324,009
12/21/2015 53.35 53.56 52.81 53.08 1,265,102
12/18/2015 53.29 53.6 52.92 52.95 3,283,555
12/17/2015 54.38 54.58 53.42 53.55 1,931,266
12/16/2015 53.83 54.55 53.39 54.35 2,042,272
12/15/2015 53.89 53.96 53.25 53.33 2,063,485
12/14/2015 52.99 53.45 52.91 53.42 2,152,724
12/11/2015 53.51 53.6 52.85 52.91 1,681,335
12/10/2015 53.93 54.43 53.85 54.08 2,388,938
12/09/2015 53.47 54.84 53.47 54 1,828,502
12/08/2015 54.62 54.74 53.81 53.83 1,256,118
12/07/2015 54.97 55.22 54.68 55.11 1,008,231
12/04/2015 54.78 55.52 54.6 55.31 1,754,492
12/03/2015 55.82 56 54.265 54.71 1,371,110
12/02/2015 56.49 56.57 55.74 55.8 1,323,693
12/01/2015 56.62 56.93 56.3401 56.67 1,195,209
11/30/2015 56.78 57 56.39 56.46 1,532,291
11/27/2015 56.5 56.97 56.44 56.86 426,810
11/25/2015 56.5 56.68 56.29 56.46 1,221,681
11/24/2015 56.11 56.6201 55.78 56.46 1,177,125
11/23/2015 56.15 56.445 56.02 56.31 701,513
11/20/2015 56.05 56.55 55.89 56.22 924,663
11/19/2015 55.95 56.07 55.64 55.79 1,067,392
11/18/2015 54.53 55.988 54.325 55.93 1,107,785
11/17/2015 54.93 55.14 54.09 54.24 1,121,877
11/16/2015 53.75 54.905 53.56 54.9 957,415
11/13/2015 53.87 54.38 53.73 53.76 875,271
11/12/2015 55.29 55.55 54.03 54.09 1,293,579
11/11/2015 56.28 56.46 55.725 55.77 967,715
11/10/2015 55.74 56.09 55.19 55.97 694,336
11/09/2015 56.03 56.19 55.43 56.02 849,449
11/06/2015 56.24 56.58 55.77 56.21 741,721
11/05/2015 56.14 56.82 56.12 56.48 967,376
11/04/2015 55.83 56.51 55.72 56.18 1,489,346
11/03/2015 55.33 55.97 55.17 55.72 1,347,592
11/02/2015 54.87 55.7 54.74 55.44 1,067,777
10/30/2015 54.88 55.37 54.65 54.82 2,182,557
10/29/2015 54.55 55.43 54.55 54.68 2,265,161
10/28/2015 53.71 54.26 53.36 54.22 1,836,602
10/27/2015 53.72 54.45 52.31 53.76 4,105,999
10/26/2015 55.95 56.53 55.86 56.3 2,808,363
10/23/2015 56.1 56.15 55.33 55.86 1,374,794
10/22/2015 54.87 56.13 54.83 55.63 1,405,589
10/21/2015 54.82 55.54 54.54 54.62 980,916
10/20/2015 54.1 55.03 53.93 54.6 1,470,603
10/19/2015 53.96 54.34 53.7 54.28 793,413
10/16/2015 54.5 54.5 53.541 54.1 1,132,659
10/15/2015 54.35 54.6 53.61 54.53 939,046
10/14/2015 54.8 54.91 54 54.11 1,453,739
10/13/2015 55.27 55.53 54.72 54.93 1,703,595
10/12/2015 55.94 56.13 55.66 55.78 1,015,180
10/09/2015 55.93 56.38 55.81 56.02 1,050,626
10/08/2015 54.93 55.96 54.75 55.91 1,093,868
10/07/2015 54.82 55.65 54.49 55.15 1,003,999
10/06/2015 54.64 55.11 54.24 54.46 943,982
10/05/2015 53.91 54.78 52.99 54.73 1,165,832
10/02/2015 50.97 53.29 50.97 53.28 1,070,288
10/01/2015 52.43 52.67 51.11 51.86 1,704,340
09/30/2015 51.72 52.39 51.63 52.32 2,361,581
09/29/2015 51.05 51.49 50.71 51.13 936,985
09/28/2015 51.54 51.66 50.68 50.83 1,781,728
09/25/2015 52.07 52.26 51.7 52.02 1,279,580
09/24/2015 51.05 51.6 50.64 51.52 2,203,811
09/23/2015 51.64 51.81 51.32 51.56 1,238,734
09/22/2015 51.37 51.695 50.91 51.53 1,838,868
09/21/2015 52.31 52.56 51.92 52.17 886,212
09/18/2015 52.69 52.87 52.03 52.16 1,476,133
09/17/2015 53.84 54.51 53.42 53.5 914,077
09/16/2015 53.35 53.87 53.24 53.77 899,451
09/15/2015 52.89 53.51 52.67 53.39 688,512
09/14/2015 53.08 53.45 52.36 52.68 763,630
09/11/2015 52.78 53.22 52.4 53.22 695,928
09/10/2015 53.01 53.26 52.56 52.93 678,839
09/09/2015 54.16 54.34 52.87 52.99 747,131
09/08/2015 52.95 53.66 52.66 53.62 1,195,539
09/04/2015 52.03 52.37 51.81 51.93 1,065,807
09/03/2015 52.79 53.33 52.58 52.78 1,189,986
09/02/2015 52.45 52.76 51.77 52.73 2,055,592
09/01/2015 52.65 52.89 51.52 51.84 1,706,342
08/31/2015 54.47 54.47 53.65 53.82 1,912,386
08/28/2015 54.43 55.1 54.18 54.77 1,816,526
08/27/2015 53.8 54.74 53.45 54.74 1,554,621
08/26/2015 52.7 53.4 51.87 53.21 2,576,510
08/25/2015 53.93 54.06 51.48 51.49 1,768,694
08/24/2015 50.81 53.21 50.55 52.58 3,697,210
08/21/2015 54.64 55 53.83 53.84 1,748,119
08/20/2015 56.15 56.29 55.06 55.06 990,109
08/19/2015 57.04 57.14 56.2401 56.54 1,039,204
08/18/2015 57.45 57.67 57.33 57.5 1,329,764
08/17/2015 56.46 57.53 56.04 57.5 1,348,424
08/14/2015 55.97 56.74 55.87 56.66 1,056,651
08/13/2015 55.34 56.34 55.26 56.05 979,123
08/12/2015 54.58 55.63 54.57 55.49 1,228,151
08/11/2015 55.27 55.82 55.24 55.63 1,228,073
08/10/2015 55.33 56.23 55.315 56.08 1,578,115
08/07/2015 54.83 55.17 54.68 54.94 1,308,897
08/06/2015 54.13 55.21 54.13 55.04 2,243,152
08/05/2015 53.91 55.02 53.91 54.23 1,091,405
08/04/2015 53.11 54.72 52.9401 53.71 2,143,368
08/03/2015 53.17 53.34 52.66 53.29 1,757,934
07/31/2015 53.53 53.53 52.94 53.05 1,638,254
07/30/2015 53.19 53.45 53 53.36 1,220,164
07/29/2015 52.7 53.47 52.36 53.34 1,941,941
07/28/2015 52.25 52.65 51.85 52.45 2,095,554
07/27/2015 53.31 53.4 51.94 52.01 2,404,779
07/24/2015 55.04 55.19 53.81 53.95 1,189,774
07/23/2015 55.13 55.8 55.1 55.15 1,266,630
07/22/2015 54.67 55.14 54.5 55.01 1,149,585
07/21/2015 55.03 55.19 54.62 54.69 980,959
07/20/2015 54.84 55.26 54.725 55.1 532,270
07/17/2015 55.25 55.3 54.72 54.86 549,400
07/16/2015 55.37 55.63 54.98 55.29 650,689
07/15/2015 55.68 55.82 54.97 55.04 885,612
07/14/2015 55.88 55.92 55.53 55.78 883,900
07/13/2015 55.68 56.05 55.24 55.93 1,577,346
07/10/2015 55.06 55.22 54.72 55.1 1,264,177
07/09/2015 54.65 55.08 54.13 54.31 1,539,416
07/08/2015 54.44 54.62 53.45 53.78 1,449,978
07/07/2015 54.47 55 53.98 54.83 1,893,476
07/06/2015 54.99 55.21 54.27 54.47 1,179,734
07/02/2015 55.84 56 55.2 55.55 1,562,187
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
*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?