Quantcast

AMETEK, Inc. Historical Stock Prices

AME 
$76.79
*  
0.21
0.27%
Get AME Alerts
*Delayed - data as of Aug. 21, 2018 11:23 ET  -  Find a broker to begin trading AME now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    AME Real Time
 
 
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 20-MAY-2018 TO 20-AUG-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.
11:23 76.71 76.97 76.61 76.79 186,732
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
08/10/2018 76.21 76.315 75.57 75.88 717,545
08/09/2018 77.25 77.55 76.48 76.66 1,283,846
08/08/2018 77.52 77.56 77.02 77.17 724,388
08/07/2018 76.58 77.6 76.57 77.49 1,071,292
08/06/2018 76.74 76.8 76.11 76.32 794,858
08/03/2018 76.85 77.115 75.94 76.57 1,013,409
08/02/2018 76.42 77.17 76.06 76.76 1,128,456
08/01/2018 77.85 77.89 76.49 76.82 2,060,019
07/31/2018 76.42 78.01 75.22 77.8 1,587,097
07/30/2018 76.94 77.74 75.87 76.07 1,959,184
07/27/2018 77.2 77.44 76.405 76.85 948,064
07/26/2018 75.17 77.14 75.17 77.1 1,445,276
07/25/2018 73.37 75.43 73.28 75.32 1,580,309
07/24/2018 73.22 73.885 73.12 73.44 1,025,292
07/23/2018 73.45 73.45 72.64 72.71 780,808
07/20/2018 73.32 74.03 73.19 73.57 763,136
07/19/2018 73.47 73.78 73.27 73.64 639,777
07/18/2018 73.35 73.86 73.08 73.76 733,608
07/17/2018 72.85 73.37 72.65 73.18 722,239
07/16/2018 73.75 73.9 72.77 72.97 514,403
07/13/2018 73.1 73.91 73.1 73.7 538,137
07/12/2018 72.67 73.31 72.16 73.21 824,179
07/11/2018 72.63 72.93 71.8 72.06 958,171
07/10/2018 73.45 73.72 73.13 73.37 1,442,149
07/09/2018 71.94 73.095 71.94 73.03 750,252
07/06/2018 71.82 72.23 71.6 71.89 613,101
07/05/2018 72.06 72.13 71.3 71.98 961,232
07/03/2018 72.43 72.785 71.42 71.57 532,295
07/02/2018 71.46 71.95 70.79 71.91 1,107,890
06/29/2018 72.16 73 71.996 72.16 1,282,465
06/28/2018 71.57 72.05 71.04 71.71 894,624
06/27/2018 72.68 73.69 71.48 71.51 1,468,445
06/26/2018 72.65 73.07 72.24 72.29 1,059,995
06/25/2018 72.76 72.89 71.7 72.5 1,292,317
06/22/2018 73.09 73.35 72.69 73 1,533,320
06/21/2018 72.92 72.92 71.86 72.49 1,181,898
06/20/2018 73.88 73.88 73.09 73.31 766,820
06/19/2018 73.99 74.19 72.69 73.38 1,209,669
06/18/2018 74.39 75.02 74.05 74.89 838,818
06/15/2018 74.54 75.17 74.15 75.09 1,503,791
06/14/2018 75.26 75.595 74.52 74.84 887,344
06/13/2018 76.02 76.21 75.27 75.33 1,009,264
06/12/2018 75.77 76.01 75.47 75.85 650,289
06/11/2018 75.75 76.12 75.44 75.62 1,551,838
06/08/2018 75.77 75.8835 75.28 75.75 608,263
06/07/2018 76 76.2 75.37 75.78 803,303
06/06/2018 75.65 75.96 75.14 75.96 1,021,311
06/05/2018 74.72 75.7 74.72 75.61 1,569,083
06/04/2018 74.58 74.83 74.21 74.72 743,182
06/01/2018 73.77 74.64 73.52 74.21 1,222,900
05/31/2018 74.79 74.885 72.95 73.03 2,477,409
05/30/2018 74.1 75.05 73.9 74.71 1,414,424
05/29/2018 74.4 74.595 73.2 73.61 1,153,891
05/25/2018 75.74 76.07 74.895 75.09 1,126,137
05/24/2018 74.9 76.12 74.77 76.06 1,331,834
05/23/2018 75.03 75.1903 74.21 74.92 1,024,227
05/22/2018 76.36 76.53 75.5 75.57 918,496
05/21/2018 76 76.69 76 76.24 955,844
*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