AME
AMETEK (AME)
NYSE
$244.50+$0.72 (+0.30%)
Price as of Aug 03, 2026 7:45 PM EDT
  • $55.4B
    Market Cap
  • 32.96%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.90%
    Low Price$231.34
    High Price$243.77
  • 3 Months
    +5.92%
    Low Price$220.95
    High Price$243.77
  • 1 Year
    +32.96%
    Low Price$178.45
    High Price$243.77
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
241.60
244.71
240.21
243.77
+0.85%
1,676,575
07/31/2026
243.53
244.97
240.61
241.71
+0.71%
1,051,651
07/30/2026
240.44
240.44
235.95
240.01
+2.02%
1,071,226
07/29/2026
238.37
240.80
233.99
235.25
-2.56%
1,518,724
07/28/2026
242.39
244.16
239.93
241.43
-0.70%
1,351,036
07/27/2026
242.93
243.97
238.10
243.12
+0.48%
1,016,914
07/24/2026
242.03
243.65
240.54
241.97
+0.34%
1,091,414
07/23/2026
236.00
241.76
236.00
241.14
+1.71%
1,049,109
07/22/2026
236.72
239.76
236.72
237.09
-0.28%
855,101
07/21/2026
237.08
239.42
233.97
237.76
+1.08%
1,215,815
07/20/2026
237.95
238.96
233.45
235.21
-0.76%
1,177,884
07/17/2026
230.80
237.99
229.89
237.00
-0.13%
1,162,683
07/16/2026
231.07
237.66
230.35
237.30
+1.62%
1,160,998
07/15/2026
235.00
235.28
231.02
233.52
-0.19%
842,539
07/14/2026
235.44
236.12
231.96
233.96
+0.80%
617,063
07/13/2026
233.01
234.38
230.17
232.10
-0.80%
879,313
07/10/2026
234.14
235.98
232.72
233.98
+0.42%
639,697
07/09/2026
234.17
235.81
232.38
232.99
+0.71%
602,392
07/08/2026
228.46
231.71
226.51
231.34
-0.16%
1,129,373
07/07/2026
235.28
237.26
230.09
231.70
-2.29%
1,135,345
07/06/2026
234.97
238.57
234.97
237.14
+1.07%
846,973
07/02/2026
238.32
239.91
231.26
234.62
-1.06%
1,041,667
07/01/2026
241.32
243.63
237.02
237.13
-1.99%
994,010
06/30/2026
239.50
243.20
238.29
241.94
+1.78%
1,048,626
06/29/2026
236.32
239.08
235.46
237.72
+0.08%
772,539
06/26/2026
239.73
239.73
235.77
237.52
-1.42%
1,477,808
06/25/2026
236.71
244.71
236.10
240.95
+2.37%
1,218,737
06/24/2026
233.87
239.81
233.76
235.38
+0.56%
1,327,760
06/23/2026
237.63
237.63
233.40
234.08
-3.09%
1,273,210
06/22/2026
238.68
241.62
237.68
241.55
+1.74%
1,939,384
06/18/2026
234.00
238.67
234.00
237.42
+2.66%
2,439,306
06/17/2026
232.53
235.53
230.53
231.27
-0.27%
1,130,153
06/16/2026
232.09
234.08
231.46
231.90
+0.63%
906,484
06/15/2026
229.21
232.97
229.15
230.45
+1.62%
1,676,816
06/15/2026
$0.34 Dividend
06/12/2026
228.00
228.81
225.05
226.78
+0.40%
1,422,105
06/11/2026
223.77
226.84
222.06
225.87
+2.00%
1,166,425
06/10/2026
228.19
228.78
220.66
221.45
-3.49%
912,842
06/09/2026
227.68
231.58
225.20
229.46
+1.70%
1,459,558
06/08/2026
227.93
228.22
225.16
225.61
-0.26%
1,412,116
06/05/2026
227.66
228.54
225.26
226.21
-0.97%
999,909
06/04/2026
228.37
230.04
227.66
228.42
+0.23%
975,953
06/03/2026
227.77
230.08
225.83
227.89
+0.22%
874,816
06/02/2026
224.85
228.05
224.19
227.39
+1.96%
927,518
06/01/2026
222.26
224.38
219.77
223.03
-1.10%
1,186,250
05/29/2026
224.67
226.96
222.80
225.51
+0.18%
2,103,102
05/28/2026
224.10
225.82
221.09
225.11
-0.41%
1,327,940
05/27/2026
228.47
228.65
225.90
226.04
-1.33%
1,102,404
05/26/2026
225.61
230.03
223.92
229.10
+2.19%
1,143,015
05/22/2026
224.18
225.24
221.34
224.18
+0.60%
891,700
05/21/2026
223.07
224.37
220.68
222.84
-0.69%
1,046,819
05/20/2026
222.09
224.48
220.18
224.37
+1.55%
1,103,287
05/19/2026
221.68
223.19
219.67
220.95
-1.94%
1,003,587
05/18/2026
226.94
227.60
224.81
225.32
-0.98%
1,016,218
05/15/2026
229.16
230.10
226.55
227.56
-1.83%
1,033,446
05/14/2026
232.88
232.88
230.09
231.79
+0.31%
981,137
05/13/2026
232.33
233.89
229.62
231.07
+0.10%
1,097,573
05/12/2026
231.68
232.84
229.12
230.85
-0.41%
2,285,108
05/11/2026
232.62
233.66
230.77
231.81
-0.10%
1,250,540
05/08/2026
236.50
238.13
231.36
232.05
-0.99%
1,267,648
05/07/2026
239.51
240.03
233.51
234.38
-2.75%
1,136,605
05/06/2026
238.64
242.82
236.02
241.02
+2.92%
1,842,738
05/05/2026
232.73
236.65
231.62
234.19
+1.78%
1,350,847
05/04/2026
229.51
231.87
228.32
230.09
-0.02%
1,001,256
05/01/2026
235.45
235.45
228.72
230.13
-2.13%
1,989,305
04/30/2026
241.64
241.64
231.65
235.15
+3.35%
3,362,262
04/30/2026
$1.97 Earnings
04/29/2026
229.34
230.70
226.05
227.53
-0.47%
1,806,962
04/28/2026
232.47
234.90
223.67
228.61
-1.73%
1,671,577
04/27/2026
232.89
234.15
230.55
232.62
+0.009%
844,009
04/24/2026
233.92
233.99
231.55
232.60
-0.87%
904,839
04/23/2026
231.63
235.99
231.60
234.65
+1.97%
872,163
04/22/2026
235.32
235.61
229.76
230.12
-1.32%
829,807
04/21/2026
235.98
237.21
232.62
233.19
-1.39%
644,587
04/20/2026
235.56
237.25
235.05
236.47
+0.24%
625,947
04/17/2026
232.36
238.04
230.85
235.91
+2.61%
1,181,904
04/16/2026
229.02
231.85
227.61
229.90
+0.06%
866,464
04/15/2026
232.90
234.05
227.68
229.76
-1.82%
1,001,870
04/14/2026
233.98
235.65
231.51
234.01
-0.05%
1,003,823
04/13/2026
234.16
234.65
231.09
234.12
-0.19%
963,576
04/10/2026
233.31
235.83
231.90
234.56
+0.61%
966,414
04/09/2026
228.77
233.98
228.33
233.14
+1.30%
1,167,611
04/08/2026
224.76
231.55
223.87
230.14
+5.85%
1,576,701
04/07/2026
216.91
218.93
214.95
217.42
-0.31%
1,185,728
04/06/2026
218.05
218.16
215.86
218.09
+0.06%
602,148
04/02/2026
212.99
219.16
212.15
217.96
-0.16%
776,483
04/01/2026
216.57
220.75
215.68
218.30
+1.99%
1,184,866
03/31/2026
211.26
215.58
209.28
214.04
+2.87%
1,219,474
03/30/2026
211.27
211.59
207.01
208.06
-0.42%
1,032,663
03/27/2026
210.60
211.94
208.44
208.93
-1.05%
833,483
03/26/2026
212.34
215.45
210.51
211.15
-1.79%
1,179,869
03/25/2026
219.03
220.38
214.78
215.01
-0.76%
1,280,975
03/24/2026
209.87
217.35
209.28
216.66
+1.96%
883,733
03/23/2026
214.38
216.64
212.24
212.49
+1.64%
1,357,997
03/20/2026
211.93
213.49
207.95
209.06
-1.01%
2,249,052
03/19/2026
210.30
212.59
209.01
211.18
-0.60%
1,755,888
03/18/2026
214.67
215.24
211.68
212.45
-1.29%
1,172,123
03/17/2026
215.32
216.37
211.09
215.24
+0.49%
1,220,577
03/16/2026
216.29
216.70
213.17
214.19
+0.17%
1,695,235
03/16/2026
$0.34 Dividend