AME
AMETEK (AME)
NYSE
$241.91+$0.03 (+0.01%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $53.7B
    Market Cap
  • 28.15%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -5.63%
    Low Price$231.32
    High Price$254.79
  • 3 Months
    +7.08%
    Low Price$230.45
    High Price$258.52
  • 1 Year
    +28.15%
    Low Price$178.45
    High Price$258.52
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
237.91
243.04
237.78
241.87
+3.26%
1,324,062
09/10/2026
233.97
235.92
232.50
234.24
-0.86%
1,236,151
09/09/2026
236.18
237.71
235.03
236.27
-0.63%
1,105,185
09/08/2026
237.67
240.78
237.54
237.76
+0.02%
1,104,616
09/04/2026
234.20
238.89
234.20
237.72
+1.50%
1,549,727
09/03/2026
234.18
234.88
230.61
234.20
+0.43%
1,232,707
09/02/2026
233.03
234.16
229.98
233.19
+0.81%
1,318,620
09/01/2026
234.11
235.78
229.60
231.32
-1.64%
1,542,490
08/31/2026
236.03
236.98
234.39
235.17
-0.46%
2,107,429
08/28/2026
244.36
244.45
236.03
236.25
-3.05%
1,746,244
08/27/2026
245.70
246.22
242.86
243.67
-0.62%
808,503
08/26/2026
243.01
246.35
243.01
245.20
+1.42%
803,633
08/25/2026
246.60
247.40
241.36
241.77
-0.23%
957,608
08/24/2026
238.64
242.50
237.79
242.33
+1.16%
1,825,271
08/21/2026
239.97
240.74
237.40
239.55
+0.20%
1,288,095
08/20/2026
241.33
242.68
238.17
239.08
-1.70%
1,607,956
08/19/2026
252.37
252.87
243.10
243.22
-2.71%
1,623,279
08/18/2026
252.54
253.53
248.93
249.99
-1.64%
1,545,404
08/17/2026
253.74
257.08
252.87
254.17
-0.24%
1,931,975
08/14/2026
255.40
257.72
254.27
254.79
-0.56%
1,577,098
08/13/2026
260.31
261.16
255.71
256.22
-0.89%
655,856
08/12/2026
258.95
259.99
256.59
258.52
+0.87%
1,322,138
08/11/2026
253.05
257.87
252.69
256.30
+1.35%
824,445
08/10/2026
255.26
256.89
252.34
252.88
-0.31%
999,071
08/07/2026
252.96
254.81
251.49
253.66
+0.91%
1,001,544
08/06/2026
255.74
257.38
250.00
251.38
-1.33%
1,078,951
08/05/2026
254.42
257.95
252.80
254.76
+0.28%
1,272,399
08/04/2026
256.00
257.40
244.02
254.05
+4.22%
2,617,214
08/04/2026
$2.09 Earnings
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