Ametek Inc (AME) Historical Stock Data
172.72 ↑0.83 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AME is down -0.12% a day on average. There have been 16 days where Ametek Inc closed green and 14 days where AME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 168.87 | 172.72 | ↑$3.85 (2.28%) | 168.76 | 173.02 | 2.49M |
| 2025-04-01 | 171.74 | 171.89 | ↑$0.15 (0.09%) | 170.17 | 173.08 | 0.90M |
| 2025-03-31 | 169.00 | 172.14 | ↑$3.14 (1.86%) | 166.95 | 172.34 | 1.50M |
| 2025-03-28 | 174.89 | 170.39 | ↓$4.50 (-2.57%) | 170.02 | 175.77 | 1.10M |
| 2025-03-27 | 176.80 | 175.56 | ↓$1.24 (-0.70%) | 174.67 | 177.50 | 1.59M |
| 2025-03-26 | 178.85 | 176.90 | ↓$1.95 (-1.09%) | 175.97 | 180.34 | 0.93M |
| 2025-03-25 | 179.49 | 179.70 | ↑$0.21 (0.12%) | 177.94 | 180.04 | 1.17M |
| 2025-03-24 | 176.57 | 178.82 | ↑$2.25 (1.27%) | 176.48 | 179.20 | 1.68M |
| 2025-03-21 | 174.44 | 174.52 | ↑$0.08 (0.05%) | 172.68 | 175.65 | 1.42M |
| 2025-03-20 | 175.68 | 175.93 | ↑$0.25 (0.14%) | 175.00 | 177.40 | 864.17K |
| 2025-03-19 | 176.36 | 177.07 | ↑$0.71 (0.40%) | 175.36 | 177.96 | 1.05M |
| 2025-03-18 | 177.79 | 176.08 | ↓$1.71 (-0.96%) | 175.62 | 178.61 | 644.89K |
| 2025-03-17 | 175.36 | 178.63 | ↑$3.27 (1.86%) | 175.36 | 179.89 | 688.17K |
| 2025-03-14 | 175.41 | 176.14 | ↑$0.73 (0.42%) | 173.18 | 176.44 | 1.34M |
| 2025-03-13 | 176.60 | 172.91 | ↓$3.69 (-2.09%) | 172.42 | 176.96 | 1.72M |
| 2025-03-12 | 180.91 | 177.21 | ↓$3.70 (-2.05%) | 176.62 | 181.65 | 0.94M |
| 2025-03-11 | 179.69 | 178.86 | ↓$0.83 (-0.46%) | 176.68 | 179.89 | 1.24M |
| 2025-03-10 | 181.16 | 179.37 | ↓$1.79 (-0.99%) | 178.58 | 183.39 | 1.81M |
| 2025-03-07 | 182.99 | 183.99 | ↑$1.00 (0.55%) | 180.97 | 184.50 | 1.77M |
| 2025-03-06 | 183.76 | 184.14 | ↑$0.38 (0.21%) | 181.18 | 184.84 | 1.44M |
| 2025-03-05 | 183.81 | 185.04 | ↑$1.23 (0.67%) | 183.02 | 185.75 | 2.12M |
| 2025-03-04 | 184.11 | 183.33 | ↓$0.78 (-0.42%) | 181.75 | 184.93 | 1.61M |
| 2025-03-03 | 190.17 | 186.55 | ↓$3.62 (-1.90%) | 185.60 | 191.83 | 1.11M |
| 2025-02-28 | 188.03 | 189.30 | ↑$1.27 (0.68%) | 185.91 | 190.03 | 2.10M |
| 2025-02-27 | 188.70 | 187.33 | ↓$1.37 (-0.73%) | 186.94 | 190.25 | 851.35K |
| 2025-02-26 | 187.85 | 188.18 | ↑$0.33 (0.18%) | 187.22 | 190.17 | 1.18M |
| 2025-02-25 | 185.38 | 186.95 | ↑$1.57 (0.85%) | 184.77 | 187.89 | 1.48M |
| 2025-02-24 | 186.11 | 185.78 | ↓$0.33 (-0.18%) | 184.51 | 187.82 | 1.09M |
| 2025-02-21 | 188.40 | 186.19 | ↓$2.21 (-1.17%) | 184.46 | 189.19 | 1.20M |
| 2025-02-20 | 188.86 | 188.78 | ↓$0.08 (-0.04%) | 187.51 | 189.29 | 1.04M |
Create an account or log in to view more rows.
$AME I’ll be buying more if this dips!
$AME let’s gooooo
$AME MACD turned bullish
$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