Ametek Inc (AME) Historical Stock Data
194.33 ↓1.23 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AME is up 0.10% a day on average. There have been 13 days where Ametek Inc closed green and 17 days where AME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 195.45 | 194.33 | ↓$1.12 (-0.57%) | 193.32 | 195.90 | 1.72M |
| 2024-12-02 | 195.45 | 195.56 | ↑$0.11 (0.06%) | 194.37 | 196.40 | 1.09M |
| 2024-11-29 | 195.45 | 194.38 | ↓$1.07 (-0.55%) | 194.38 | 196.02 | 1.10M |
| 2024-11-27 | 197.28 | 195.10 | ↓$2.18 (-1.11%) | 195.06 | 197.38 | 748.54K |
| 2024-11-26 | 197.15 | 197.02 | ↓$0.13 (-0.07%) | 195.19 | 197.15 | 1.28M |
| 2024-11-25 | 198.00 | 197.12 | ↓$0.88 (-0.44%) | 196.26 | 198.33 | 1.53M |
| 2024-11-22 | 195.95 | 197.38 | ↑$1.43 (0.73%) | 194.58 | 197.83 | 1.05M |
| 2024-11-21 | 194.44 | 195.76 | ↑$1.32 (0.68%) | 193.01 | 195.97 | 1.13M |
| 2024-11-20 | 194.06 | 193.33 | ↓$0.73 (-0.38%) | 191.30 | 194.06 | 1M |
| 2024-11-19 | 191.10 | 193.46 | ↑$2.36 (1.23%) | 191.00 | 193.50 | 1.32M |
| 2024-11-18 | 193.29 | 193.24 | ↓$0.04 (-0.02%) | 192.12 | 193.32 | 818.77K |
| 2024-11-15 | 193.30 | 193.10 | ↓$0.20 (-0.10%) | 192.46 | 194.64 | 2.15M |
| 2024-11-14 | 193.91 | 193.75 | ↓$0.16 (-0.08%) | 192.01 | 195.43 | 1.12M |
| 2024-11-13 | 193.56 | 195.42 | ↑$1.86 (0.96%) | 192.41 | 196.70 | 1.43M |
| 2024-11-12 | 192.04 | 194.00 | ↑$1.96 (1.02%) | 190.68 | 194.27 | 1.87M |
| 2024-11-11 | 192.01 | 191.57 | ↓$0.44 (-0.23%) | 190.36 | 193.04 | 1.23M |
| 2024-11-08 | 189.13 | 190.92 | ↑$1.79 (0.95%) | 188.76 | 191.45 | 832.91K |
| 2024-11-07 | 190.49 | 188.95 | ↓$1.54 (-0.81%) | 188.75 | 191.18 | 832.26K |
| 2024-11-06 | 188.69 | 190.32 | ↑$1.63 (0.86%) | 187.47 | 192.20 | 2.38M |
| 2024-11-05 | 179.77 | 182.02 | ↑$2.25 (1.25%) | 179.58 | 182.28 | 1.23M |
| 2024-11-04 | 179.68 | 179.92 | ↑$0.24 (0.13%) | 178.61 | 181.01 | 0.96M |
| 2024-11-01 | 182.61 | 178.43 | ↓$4.18 (-2.29%) | 177.96 | 183.48 | 1.96M |
| 2024-10-31 | 179.62 | 183.34 | ↑$3.72 (2.07%) | 178.70 | 184.17 | 2.56M |
| 2024-10-30 | 167.11 | 168.91 | ↑$1.80 (1.08%) | 166.65 | 168.96 | 1.56M |
| 2024-10-29 | 167.38 | 167.49 | ↑$0.11 (0.07%) | 165.74 | 168.32 | 0.92M |
| 2024-10-28 | 168.46 | 168.05 | ↓$0.41 (-0.24%) | 167.77 | 169.03 | 1.04M |
| 2024-10-25 | 167.83 | 166.96 | ↓$0.87 (-0.52%) | 166.51 | 168.19 | 603.94K |
| 2024-10-24 | 166.81 | 166.58 | ↓$0.23 (-0.14%) | 165.42 | 167.59 | 1.10M |
| 2024-10-23 | 167.57 | 166.67 | ↓$0.90 (-0.54%) | 165.89 | 168.64 | 772.20K |
| 2024-10-22 | 168.42 | 168.38 | ↓$0.04 (-0.02%) | 167.09 | 168.87 | 678.16K |
Create an account or log in to view more rows.
$AME never selling
$AME GET IN mofos!!!
$AME hint hint this is when you buy a few
$AME Going up
$AME swing puts
$AME HODL
$AME eyeing for a scalp
$AME keep it going
$AME so tired of this pos let's fly already
$AME Move up
let's buy