AME
AMETEK (AME)
NYSE
$238.00-$2.03 (-0.85%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $54.8B
    Market Cap
  • 29.05%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -2.60%
    Low Price$238.82
    High Price$253.72
  • 3 Months
    -0.32%
    Low Price$230.98
    High Price$258.14
  • 1 Year
    +29.05%
    Low Price$183.07
    High Price$258.14
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
236.16
241.42
235.16
240.03
+0.51%
988,816
10/22/2026
247.00
247.00
234.43
238.82
-4.58%
1,911,713
10/21/2026
249.52
252.07
248.09
250.28
+1.18%
1,178,620
10/20/2026
245.21
249.18
243.02
247.36
+0.06%
1,155,973
10/19/2026
249.29
250.17
246.72
247.22
-0.38%
1,495,960
10/16/2026
248.40
251.92
246.43
248.17
-0.14%
1,569,528
10/15/2026
244.52
249.04
242.06
248.52
+0.68%
1,780,847
10/14/2026
248.92
249.84
244.61
246.83
-1.46%
1,378,887
10/13/2026
249.64
251.31
247.21
250.48
+0.24%
896,883
10/12/2026
248.52
252.95
248.52
249.89
+0.53%
631,428
10/09/2026
248.34
249.96
246.53
248.58
+0.43%
854,250
10/08/2026
246.37
249.67
245.63
247.52
-0.44%
1,222,050
10/07/2026
250.77
251.87
246.37
248.62
-2.01%
1,224,537
10/06/2026
252.71
255.41
251.84
253.72
+0.71%
892,567
10/05/2026
251.90
254.80
250.44
251.92
-0.004%
1,204,121
10/02/2026
252.41
253.72
250.13
251.93
+1.14%
1,588,667
10/01/2026
248.25
250.67
245.80
249.09
+0.55%
2,009,465
09/30/2026
252.62
253.90
247.73
247.73
-1.22%
1,727,357
09/29/2026
251.94
254.19
249.59
250.78
-0.35%
1,189,709
09/28/2026
249.01
252.69
248.87
251.67
+0.37%
1,408,437
09/25/2026
250.00
252.78
249.07
250.74
+1.21%
1,399,936
09/24/2026
244.18
248.00
242.11
247.74
+0.52%
1,992,118
09/23/2026
243.73
248.58
243.73
246.45
+0.42%
1,466,647
09/22/2026
241.81
246.49
241.80
245.41
+1.73%
1,313,799
09/21/2026
239.79
242.32
237.76
241.23
+1.51%
1,351,452
09/18/2026
234.67
237.94
233.62
237.64
+1.42%
1,739,947
09/17/2026
236.25
236.54
231.87
234.32
+0.92%
1,869,778
09/16/2026
234.59
235.99
230.01
232.19
-0.96%
1,359,133
09/15/2026
234.58
235.22
232.01
234.45
+0.49%
1,429,384
09/15/2026
$0.34 Dividend
09/14/2026
235.60
238.32
230.95
233.31
-3.40%
1,619,351
09/11/2026
237.56
242.69
237.43
241.52
+3.26%
1,324,062
09/10/2026
233.63
235.57
232.16
233.90
-0.86%
1,236,151
09/09/2026
235.84
237.36
234.69
235.93
-0.63%
1,105,185
09/08/2026
237.32
240.43
237.19
237.41
+0.02%
1,104,616
09/04/2026
233.86
238.54
233.86
237.37
+1.50%
1,549,727
09/03/2026
233.84
234.54
230.27
233.86
+0.43%
1,232,707
09/02/2026
232.69
233.81
229.65
232.85
+0.81%
1,318,620
09/01/2026
233.77
235.44
229.26
230.98
-1.64%
1,542,490
08/31/2026
235.69
236.64
234.05
234.83
-0.46%
2,107,429
08/28/2026
244.00
244.09
235.69
235.91
-3.05%
1,746,244
08/27/2026
245.34
245.86
242.50
243.32
-0.62%
808,503
08/26/2026
242.66
245.99
242.66
244.84
+1.42%
803,633
08/25/2026
246.24
247.04
241.01
241.42
-0.23%
957,608
08/24/2026
238.29
242.15
237.44
241.98
+1.16%
1,825,271
08/21/2026
239.62
240.39
237.05
239.20
+0.20%
1,288,095
08/20/2026
240.98
242.33
237.82
238.73
-1.70%
1,607,956
08/19/2026
252.00
252.50
242.75
242.87
-2.71%
1,623,279
08/18/2026
252.17
253.16
248.57
249.63
-1.64%
1,545,404
08/17/2026
253.37
256.70
252.50
253.80
-0.24%
1,931,975
08/14/2026
255.03
257.34
253.90
254.42
-0.56%
1,577,098
08/13/2026
259.93
260.78
255.34
255.85
-0.89%
655,856
08/12/2026
258.57
259.61
256.21
258.14
+0.87%
1,322,138
08/11/2026
252.68
257.49
252.32
255.93
+1.35%
824,445
08/10/2026
254.89
256.52
251.97
252.51
-0.31%
999,071
08/07/2026
252.59
254.44
251.12
253.29
+0.91%
1,001,544
08/06/2026
255.37
257.01
249.64
251.01
-1.33%
1,078,951
08/05/2026
254.05
257.57
252.43
254.39
+0.28%
1,272,399
08/04/2026
255.63
257.03
243.66
253.68
+4.22%
2,617,214
08/04/2026
$2.09 Earnings
08/03/2026
241.25
244.35
239.86
243.42
+0.85%
1,676,575
07/31/2026
243.18
244.61
240.26
241.36
+0.71%
1,051,651
07/30/2026
240.09
240.09
235.61
239.66
+2.02%
1,071,226
07/29/2026
238.02
240.45
233.64
234.91
-2.56%
1,518,724
07/28/2026
242.04
243.80
239.58
241.08
-0.70%
1,351,036
07/27/2026
242.58
243.61
237.75
242.77
+0.48%
1,016,914
07/24/2026
241.68
243.30
240.18
241.62
+0.34%
1,091,414
07/23/2026
235.66
241.41
235.66
240.79
+1.71%
1,049,109
07/22/2026
236.38
239.41
236.38
236.74
-0.28%
855,101
07/21/2026
236.74
239.07
233.63
237.41
+1.08%
1,215,815
07/20/2026
237.60
238.61
233.11
234.87
-0.76%
1,177,884
07/17/2026
230.46
237.64
229.56
236.66
-0.13%
1,162,683
07/16/2026
230.73
237.31
230.01
236.95
+1.62%
1,160,998
07/15/2026
234.66
234.94
230.68
233.18
-0.19%
842,539
07/14/2026
235.10
235.77
231.62
233.62
+0.80%
617,063
07/13/2026
232.67
234.04
229.84
231.76
-0.80%
879,313
07/10/2026
233.80
235.64
232.38
233.64
+0.42%
639,697
07/09/2026
233.83
235.47
232.04
232.65
+0.71%
602,392
07/08/2026
228.13
231.37
226.18
231.00
-0.16%
1,129,373
07/07/2026
234.94
236.91
229.76
231.36
-2.29%
1,135,345
07/06/2026
234.63
238.22
234.62
236.79
+1.07%
846,973
07/02/2026
237.97
239.56
230.92
234.28
-1.06%
1,041,667
07/01/2026
240.97
243.28
236.67
236.78
-1.99%
994,010
06/30/2026
239.15
242.85
237.94
241.59
+1.78%
1,048,626
06/29/2026
235.98
238.73
235.12
237.37
+0.08%
772,539
06/26/2026
239.38
239.38
235.43
237.17
-1.42%
1,477,808
06/25/2026
236.37
244.35
235.76
240.60
+2.37%
1,218,737
06/24/2026
233.53
239.46
233.41
235.04
+0.56%
1,327,760
06/23/2026
237.28
237.28
233.06
233.74
-3.09%
1,273,210
06/22/2026
238.33
241.27
237.33
241.20
+1.74%
1,939,384
06/18/2026
233.66
238.32
233.66
237.07
+2.66%
2,439,306
06/17/2026
232.19
235.19
230.19
230.93
-0.27%
1,130,153
06/16/2026
231.75
233.74
231.12
231.56
+0.63%
906,484
06/15/2026
228.88
232.63
228.82
230.11
+1.62%
1,676,816
06/15/2026
$0.34 Dividend
06/12/2026
227.67
228.47
224.73
226.45
+0.40%
1,422,105
06/11/2026
223.45
226.51
221.73
225.54
+2.00%
1,166,425
06/10/2026
227.86
228.44
220.34
221.13
-3.49%
912,842
06/09/2026
227.35
231.25
224.87
229.12
+1.70%
1,459,558
06/08/2026
227.60
227.89
224.83
225.28
-0.26%
1,412,116