Quantcast

AMETEK, Inc. Historical Stock Prices

AME 
$72.81
*  
0.07
0.1%
Get AME Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 72.89 73.75 72.56 72.81 1,662,857
11/13/2018 72.75 73.75 72.56 72.81 1,472,357
11/12/2018 74.54 74.58 72.63 72.74 1,854,683
11/09/2018 74.5 74.94 73.23 74.45 1,551,592
11/08/2018 75.09 75.43 74.71 74.97 1,612,902
11/07/2018 75.04 75.55 74.14 75.24 1,938,562
11/06/2018 73.23 74.92 73.02 74.64 2,348,723
11/05/2018 72.99 73.82 72.37 73.51 2,479,303
11/02/2018 72.46 73.21 71.65 72.63 2,731,744
11/01/2018 69.82 71.95 69.82 71.63 2,606,330
10/31/2018 67.2 68.08 66.95 67.08 1,913,599
10/30/2018 65.51 66.61 65.1883 66.38 1,636,508
10/29/2018 67.68 67.98 64.91 65.7 1,347,968
10/26/2018 65.39 67.68 65.29 66.73 1,649,900
10/25/2018 65.97 67.04 65.765 66.43 1,553,647
10/24/2018 67.65 68.19 65.22 65.38 2,265,595
10/23/2018 69.2 69.2 67.33 68.01 1,712,634
10/22/2018 70.87 70.98 70.27 70.5 1,512,176
10/19/2018 71.38 71.495 70.1 70.61 1,479,594
10/18/2018 72.96 73.14 71.12 71.27 1,256,000
10/17/2018 73.33 73.68 72.71 73.31 943,425
10/16/2018 72.78 73.61 71.74 73.46 1,730,884
10/15/2018 72.69 73.14 72.09 72.26 1,240,807
10/12/2018 73.14 73.37 71.74 72.8 1,018,253
10/11/2018 73.99 74.11 71.65 71.85 1,716,022
10/10/2018 76.5 76.701 74.13 74.18 1,580,935
10/09/2018 77.8 77.92 76.76 76.8 1,036,102
10/08/2018 78.4 78.47 77.19 77.92 1,011,546
10/05/2018 79.26 79.43 78.09 78.65 805,670
10/04/2018 79.65 80.32 78.93 79.25 808,951
10/03/2018 79.94 80.05 79.52 79.82 1,071,766
10/02/2018 79.82 80.18 79.56 79.68 677,201
10/01/2018 79.67 79.96 79.31 79.71 1,034,645
09/28/2018 78.82 79.62 78.72 79.12 959,162
09/27/2018 79.49 79.82 78.91 78.93 652,053
09/26/2018 79.99 80.26 79.29 79.39 899,007
09/25/2018 80.33 80.4 79.74 80.04 1,260,388
09/24/2018 81.36 81.36 80.445 80.54 913,472
09/21/2018 81.58 81.92 81.26 81.53 1,472,797
09/20/2018 81.32 81.51 80.48 81.38 881,220
09/19/2018 81.65 81.65 80.93 80.96 1,471,524
09/18/2018 81 81.54 80.39 81.5 1,156,447
09/17/2018 80.87 81.16 80.44 80.79 732,469
09/14/2018 80.59 81.18 80.39 80.83 714,880
09/13/2018 79.9 80.865 79.83 80.69 1,009,025
09/12/2018 79.44 79.9 79 79.74 1,127,370
09/11/2018 79.1 80.21 78.9 79.49 1,529,317
09/10/2018 78.56 79.74 78.38 79.38 1,449,101
09/07/2018 78.13 78.72 77.61 78.09 1,273,399
09/06/2018 78.13 78.89 78.07 78.29 1,306,768
09/05/2018 76.57 78.14 76.42 78 1,514,672
09/04/2018 76.74 76.91 75.93 76.72 1,163,017
08/31/2018 76.22 77.03 76.12 76.96 828,430
08/30/2018 77.21 77.37 76.29 76.45 737,794
08/29/2018 77.6 77.6 77.03 77.32 736,800
08/28/2018 77.39 77.83 77.23 77.33 713,360
08/27/2018 76.57 77.38 76.48 77.06 637,375
08/24/2018 76.11 76.26 75.62 76.21 764,294
08/23/2018 76.12 76.31 75.63 75.83 780,072
08/22/2018 76.76 76.865 75.93 76.12 560,199
08/21/2018 76.75 77.15 76.61 77 1,387,231
08/20/2018 76.39 76.83 76.3 76.58 960,201
08/17/2018 75.73 76.47 75.51 76.31 865,303
08/16/2018 75.49 76.2 75.28 75.73 872,443
08/15/2018 75.29 75.49 74.5 75.1 1,161,498
08/14/2018 75.79 76.14 75.59 75.82 766,971
08/13/2018 76 76.46 75.27 75.66 820,234
*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?

Smart Portfolio