AMETEK, Inc. (AME) Price History
Daily open, high, low, close and volume for AMETEK, Inc. (AME) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €220.60 | €222.40 | €220.60 | €222.40 | 0 |
| 2026-10-08 | €220.90 | €221.40 | €220.70 | €220.80 | 0 |
| 2026-10-07 | €225.70 | €226.50 | €220.80 | €220.80 | 0 |
| 2026-10-06 | €225.80 | €226.40 | €224.10 | €226.40 | 5 |
| 2026-10-05 | €225.00 | €225.40 | €224.50 | €225.20 | 0 |
| 2026-10-02 | €221.90 | €225.20 | €221.90 | €225.00 | 0 |
| 2026-10-01 | €221.00 | €221.00 | €220.00 | €220.60 | 0 |
| 2026-09-30 | €222.20 | €222.20 | €221.30 | €221.60 | 0 |
| 2026-09-29 | €221.50 | €222.50 | €221.20 | €221.20 | 0 |
| 2026-09-28 | €220.20 | €220.70 | €219.60 | €219.90 | 0 |
| 2026-09-25 | €221.10 | €221.10 | €219.20 | €220.20 | 0 |
| 2026-09-24 | €215.40 | €216.70 | €215.40 | €216.30 | 0 |
| 2026-09-23 | €215.10 | €217.00 | €213.20 | €217.00 | 0 |
| 2026-09-22 | €210.40 | €214.60 | €210.40 | €214.60 | 0 |
| 2026-09-21 | €209.00 | €209.80 | €208.20 | €209.80 | 0 |
| 2026-09-18 | €203.70 | €205.50 | €203.50 | €205.50 | 0 |
| 2026-09-17 | €203.90 | €205.60 | €203.50 | €203.50 | 0 |
| 2026-09-16 | €203.60 | €203.60 | €203.30 | €203.30 | 0 |
| 2026-09-15 | €201.40 | €203.20 | €200.60 | €201.70 | 0 |
| 2026-09-14 | €207.60 | €207.60 | €207.60 | €207.60 | 0 |
| 2026-09-11 | €202.70 | €207.60 | €202.70 | €207.60 | 0 |
| 2026-09-10 | €203.80 | €203.80 | €201.80 | €201.80 | 0 |
| 2026-09-09 | €203.30 | €203.50 | €202.40 | €203.50 | 0 |
| 2026-09-08 | €206.70 | €206.70 | €205.30 | €206.00 | 0 |
| 2026-09-07 | €205.20 | €207.10 | €205.20 | €206.80 | 0 |
| 2026-09-04 | €203.30 | €203.60 | €202.30 | €203.60 | 0 |
| 2026-09-03 | €201.80 | €202.00 | €200.80 | €201.20 | 0 |
| 2026-09-02 | €200.20 | €200.90 | €199.90 | €200.90 | 0 |
| 2026-09-01 | €202.90 | €204.90 | €199.65 | €199.65 | 81 |
| 2026-08-31 | €203.30 | €203.30 | €202.40 | €202.40 | 0 |
| 2026-08-28 | €209.60 | €209.60 | €206.70 | €206.70 | 0 |
| 2026-08-27 | €210.70 | €210.90 | €209.80 | €209.80 | 0 |
| 2026-08-26 | €207.40 | €210.80 | €207.40 | €210.80 | 0 |
| 2026-08-25 | €208.10 | €210.10 | €208.10 | €208.10 | 0 |
| 2026-08-24 | €205.10 | €205.10 | €204.10 | €205.10 | 0 |
| 2026-08-21 | €204.60 | €205.10 | €204.60 | €204.70 | 0 |
| 2026-08-20 | €210.10 | €212.40 | €205.20 | €206.80 | 49 |
| 2026-08-19 | €215.90 | €216.40 | €211.00 | €211.00 | 0 |
| 2026-08-18 | €219.50 | €219.50 | €215.60 | €215.60 | 0 |
| 2026-08-17 | €220.50 | €220.50 | €218.30 | €220.30 | 0 |
| 2026-08-14 | €222.10 | €222.10 | €220.80 | €221.70 | 0 |
| 2026-08-13 | €224.70 | €226.20 | €222.20 | €222.20 | 0 |
| 2026-08-12 | €222.20 | €224.20 | €222.10 | €223.70 | 0 |
| 2026-08-11 | €219.10 | €220.70 | €217.60 | €220.70 | 0 |
| 2026-08-10 | €218.90 | €220.80 | €218.70 | €219.50 | 0 |
| 2026-08-07 | €218.00 | €219.80 | €218.00 | €219.20 | 8 |
| 2026-08-06 | €221.20 | €222.60 | €218.40 | €218.40 | 0 |
| 2026-08-05 | €220.80 | €223.40 | €220.20 | €221.00 | 18 |
| 2026-08-04 | €211.00 | €222.40 | €210.70 | €215.90 | 111 |
| 2026-08-03 | €209.20 | €211.70 | €209.20 | €210.90 | 0 |
| 2026-07-31 | €209.90 | €211.70 | €209.40 | €209.80 | 0 |
| 2026-07-30 | €206.80 | €206.80 | €205.50 | €205.50 | 0 |
| 2026-07-29 | €211.90 | €213.10 | €207.50 | €207.50 | 0 |
| 2026-07-28 | €214.10 | €215.00 | €213.40 | €213.40 | 0 |
| 2026-07-27 | €214.40 | €215.60 | €209.90 | €209.90 | 0 |
| 2026-07-24 | €212.20 | €213.00 | €212.20 | €213.00 | 0 |
| 2026-07-23 | €207.40 | €210.70 | €207.30 | €210.70 | 0 |
| 2026-07-22 | €207.70 | €208.60 | €207.70 | €208.60 | 0 |
| 2026-07-21 | €207.00 | €207.80 | €206.70 | €207.80 | 0 |
| 2026-07-20 | €207.00 | €208.40 | €207.00 | €207.10 | 0 |
| 2026-07-17 | €206.10 | €208.10 | €202.60 | €207.40 | 0 |
| 2026-07-16 | €203.80 | €205.80 | €202.10 | €205.80 | 0 |
| 2026-07-15 | €204.70 | €205.50 | €203.80 | €203.80 | 0 |
| 2026-07-14 | €203.30 | €206.10 | €203.00 | €203.80 | 0 |
| 2026-07-13 | €205.00 | €205.00 | €203.80 | €203.80 | 0 |
| 2026-07-10 | €203.70 | €206.00 | €203.70 | €206.00 | 0 |
| 2026-07-09 | €202.50 | €204.80 | €202.20 | €204.60 | 0 |
| 2026-07-08 | €202.10 | €202.10 | €200.10 | €200.40 | 0 |
| 2026-07-07 | €207.60 | €207.70 | €202.30 | €202.30 | 0 |
| 2026-07-06 | €203.60 | €207.20 | €203.60 | €207.20 | 64 |
| 2026-07-03 | €205.30 | €205.30 | €202.10 | €202.10 | 0 |
| 2026-07-02 | €207.60 | €208.00 | €203.70 | €203.70 | 0 |
| 2026-07-01 | €213.90 | €214.20 | €211.50 | €211.50 | 0 |
| 2026-06-30 | €208.60 | €212.30 | €208.60 | €212.30 | 0 |
| 2026-06-29 | €208.60 | €208.60 | €206.70 | €206.70 | 0 |
| 2026-06-26 | €211.80 | €211.80 | €207.90 | €207.90 | 0 |
| 2026-06-25 | €207.40 | €211.50 | €207.10 | €211.50 | 0 |
| 2026-06-24 | €206.20 | €210.80 | €206.20 | €210.80 | 0 |
| 2026-06-23 | €210.30 | €210.90 | €207.00 | €207.00 | 0 |
| 2026-06-22 | €208.20 | €209.40 | €208.20 | €209.40 | 0 |
| 2026-06-19 | €207.20 | €208.00 | €207.20 | €207.80 | 0 |
| 2026-06-18 | €201.70 | €207.50 | €201.70 | €207.50 | 0 |
| 2026-06-17 | €200.00 | €202.90 | €199.80 | €202.90 | 0 |
| 2026-06-16 | €199.10 | €200.40 | €198.70 | €200.40 | 0 |
| 2026-06-15 | €198.45 | €198.65 | €197.05 | €198.65 | 0 |
| 2026-06-12 | €195.00 | €195.00 | €195.00 | €195.00 | 0 |
| 2026-06-11 | €193.00 | €195.00 | €192.60 | €195.00 | 0 |
| 2026-06-10 | €197.60 | €197.75 | €193.45 | €193.45 | 0 |
| 2026-06-09 | €196.35 | €197.30 | €196.35 | €196.80 | 0 |
| 2026-06-08 | €196.45 | €197.25 | €196.35 | €196.35 | 0 |
| 2026-06-05 | €197.05 | €198.10 | €195.60 | €198.10 | 0 |
| 2026-06-04 | €196.95 | €197.15 | €196.30 | €197.15 | 0 |
| 2026-06-03 | €196.20 | €198.25 | €195.30 | €198.25 | 0 |
| 2026-06-02 | €191.35 | €194.30 | €191.30 | €194.30 | 0 |
| 2026-06-01 | €193.85 | €194.80 | €190.80 | €190.80 | 0 |
| 2026-05-29 | €193.75 | €194.45 | €192.15 | €193.55 | 0 |
| 2026-05-28 | €195.30 | €195.30 | €192.35 | €192.75 | 0 |
| 2026-05-27 | €197.05 | €198.45 | €196.10 | €196.10 | 0 |
| 2026-05-26 | €196.80 | €196.80 | €193.80 | €195.30 | 0 |
| 2026-05-25 | €194.40 | €194.95 | €194.40 | €194.45 | 0 |
| 2026-05-22 | €192.60 | €193.50 | €192.60 | €193.50 | 0 |
| 2026-05-21 | €193.05 | €193.40 | €191.45 | €191.45 | 0 |
| 2026-05-20 | €191.10 | €192.05 | €189.95 | €192.05 | 55 |
| 2026-05-19 | €193.75 | €194.00 | €191.45 | €191.45 | 0 |
| 2026-05-18 | €194.80 | €195.10 | €194.55 | €194.55 | 0 |
| 2026-05-15 | €199.10 | €199.10 | €196.25 | €196.25 | 0 |
| 2026-05-14 | €198.05 | €199.20 | €198.05 | €198.15 | 0 |
| 2026-05-13 | €197.15 | €199.25 | €196.80 | €197.00 | 0 |
| 2026-05-12 | €197.05 | €197.55 | €196.15 | €196.15 | 0 |
| 2026-05-11 | €197.20 | €197.75 | €196.55 | €196.55 | 0 |
| 2026-05-08 | €200.10 | €201.80 | €198.30 | €198.30 | 0 |
| 2026-05-07 | €205.90 | €205.90 | €201.10 | €201.10 | 19 |
| 2026-05-06 | €200.30 | €204.60 | €200.30 | €204.60 | 0 |
| 2026-05-05 | €197.60 | €200.20 | €197.55 | €200.20 | 0 |
| 2026-05-04 | €196.15 | €196.40 | €194.55 | €196.40 | 0 |
| 2026-04-30 | €194.25 | €200.60 | €194.25 | €200.60 | 0 |
| 2026-04-29 | €196.05 | €196.45 | €193.70 | €193.70 | 0 |
| 2026-04-28 | €199.40 | €199.90 | €196.35 | €196.35 | 0 |
| 2026-04-27 | €198.20 | €198.80 | €197.75 | €197.75 | 0 |
| 2026-04-24 | €201.00 | €201.30 | €198.85 | €198.85 | 0 |
| 2026-04-23 | €195.80 | €201.00 | €195.70 | €201.00 | 0 |
| 2026-04-22 | €200.40 | €201.30 | €197.50 | €197.50 | 0 |
| 2026-04-21 | €201.30 | €202.60 | €199.65 | €199.65 | 0 |
| 2026-04-20 | €200.30 | €201.70 | €200.30 | €201.00 | 0 |
| 2026-04-17 | €196.10 | €200.00 | €195.80 | €200.00 | 0 |
| 2026-04-16 | €195.20 | €196.05 | €194.90 | €196.05 | 0 |
| 2026-04-15 | €198.70 | €198.85 | €194.30 | €194.30 | 0 |
| 2026-04-14 | €199.15 | €199.70 | €198.25 | €199.70 | 0 |
| 2026-04-13 | €199.95 | €200.80 | €197.90 | €197.90 | 0 |
| 2026-04-10 | €199.35 | €201.40 | €199.30 | €200.40 | 0 |
| 2026-04-09 | €196.85 | €198.15 | €196.10 | €198.15 | 0 |
| 2026-04-08 | €190.55 | €196.00 | €190.55 | €196.00 | 0 |
| 2026-04-07 | €189.25 | €189.60 | €186.90 | €187.95 | 0 |
| 2026-04-02 | €190.92 | €190.92 | €186.82 | €188.18 | 0 |
| 2026-04-01 | €186.12 | €189.14 | €185.70 | €189.14 | 0 |
| 2026-03-31 | €183.12 | €183.24 | €183.12 | €183.20 | 0 |
| 2026-03-30 | €182.54 | €183.88 | €182.54 | €182.74 | 0 |
| 2026-03-27 | €185.94 | €185.94 | €183.26 | €183.26 | 0 |
| 2026-03-26 | €185.48 | €186.46 | €184.52 | €184.52 | 0 |
| 2026-03-25 | €188.20 | €188.20 | €186.84 | €187.22 | 0 |
| 2026-03-24 | €184.02 | €186.56 | €184.02 | €186.56 | 0 |
| 2026-03-23 | €180.02 | €185.72 | €180.02 | €184.38 | 0 |
| 2026-03-20 | €182.96 | €182.96 | €182.00 | €182.00 | 0 |
| 2026-03-19 | €185.72 | €185.74 | €183.22 | €183.22 | 0 |
| 2026-03-18 | €189.14 | €189.14 | €185.94 | €186.06 | 0 |
| 2026-03-17 | €185.34 | €186.30 | €184.58 | €185.72 | 0 |
| 2026-03-16 | €188.30 | €188.38 | €186.30 | €186.30 | 0 |
| 2026-03-13 | €189.04 | €189.04 | €189.04 | €189.04 | 0 |
| 2026-03-12 | €192.50 | €193.30 | €189.04 | €189.04 | 0 |
| 2026-03-11 | €195.32 | €195.58 | €194.10 | €194.10 | 0 |
| 2026-03-10 | €194.30 | €195.24 | €193.72 | €195.24 | 0 |
| 2026-03-09 | €188.40 | €190.52 | €188.40 | €190.52 | 0 |
| 2026-03-06 | €195.60 | €195.64 | €192.78 | €192.78 | 0 |
| 2026-03-05 | €201.40 | €201.90 | €196.70 | €196.70 | 0 |
| 2026-03-04 | €200.95 | €203.15 | €200.95 | €202.50 | 0 |
| 2026-03-03 | €205.30 | €206.20 | €203.20 | €203.20 | 0 |
| 2026-03-02 | €201.20 | €204.70 | €199.02 | €204.70 | 0 |
| 2026-02-27 | €199.66 | €200.70 | €199.44 | €200.70 | 0 |
| 2026-02-26 | €196.84 | €199.24 | €196.84 | €199.24 | 0 |
| 2026-02-25 | €200.95 | €201.75 | €198.78 | €198.78 | 0 |
| 2026-02-24 | €196.60 | €198.70 | €196.58 | €198.70 | 0 |
| 2026-02-23 | €197.02 | €198.68 | €197.02 | €197.12 | 57 |
| 2026-02-20 | €198.30 | €198.30 | €196.42 | €196.42 | 0 |
| 2026-02-19 | €198.66 | €199.16 | €197.98 | €199.16 | 0 |
| 2026-02-18 | €197.48 | €198.16 | €197.48 | €198.16 | 0 |
| 2026-02-17 | €194.66 | €195.36 | €192.72 | €195.36 | 0 |
| 2026-02-16 | €194.18 | €194.72 | €194.18 | €194.72 | 0 |
| 2026-02-13 | €192.62 | €194.08 | €191.80 | €194.08 | 0 |
| 2026-02-12 | €198.70 | €200.55 | €196.16 | €196.16 | 0 |
| 2026-02-11 | €195.58 | €198.38 | €194.74 | €198.38 | 57 |
| 2026-02-10 | €196.04 | €197.26 | €195.72 | €197.26 | 0 |
| 2026-02-09 | €195.88 | €196.10 | €194.22 | €195.76 | 0 |
| 2026-02-06 | €195.20 | €197.08 | €195.20 | €197.08 | 0 |
| 2026-02-05 | €192.86 | €194.72 | €192.42 | €194.72 | 0 |
| 2026-02-04 | €193.90 | €195.12 | €192.48 | €193.80 | 1 |
| 2026-02-03 | €195.98 | €200.30 | €194.44 | €194.44 | 96 |
| 2026-02-02 | €187.42 | €193.10 | €187.42 | €193.10 | 0 |
| 2026-01-30 | €189.44 | €190.22 | €188.20 | €188.20 | 0 |
| 2026-01-29 | €185.78 | €188.48 | €185.78 | €188.48 | 0 |
| 2026-01-28 | €184.10 | €186.36 | €183.82 | €186.36 | 0 |
| 2026-01-27 | €184.90 | €184.90 | €183.34 | €183.64 | 0 |
| 2026-01-26 | €187.86 | €187.86 | €184.28 | €184.28 | 0 |
| 2026-01-23 | €189.10 | €190.82 | €188.34 | €188.34 | 0 |
| 2026-01-22 | €188.70 | €190.06 | €188.70 | €190.06 | 0 |
| 2026-01-21 | €182.26 | €186.16 | €182.26 | €186.16 | 0 |
| 2026-01-20 | €182.04 | €182.04 | €180.54 | €182.04 | 0 |
| 2026-01-19 | €184.00 | €184.00 | €183.60 | €183.60 | 0 |
| 2026-01-16 | €185.50 | €185.50 | €183.02 | €185.48 | 0 |
| 2026-01-15 | €181.40 | €185.44 | €181.28 | €185.44 | 0 |
| 2026-01-14 | €181.42 | €181.84 | €180.96 | €180.96 | 0 |
| 2026-01-13 | €180.10 | €180.30 | €180.00 | €180.12 | 0 |
| 2026-01-12 | €180.52 | €180.56 | €179.56 | €180.22 | 0 |
| 2026-01-09 | €180.42 | €181.38 | €180.42 | €180.76 | 0 |
| 2026-01-08 | €180.36 | €182.46 | €180.26 | €182.46 | 0 |
| 2026-01-07 | €183.50 | €183.50 | €181.78 | €181.84 | 0 |
| 2026-01-06 | €179.86 | €180.70 | €179.56 | €180.70 | 52 |
| 2026-01-05 | €178.86 | €180.52 | €178.26 | €180.52 | 0 |
| 2026-01-02 | €176.04 | €177.26 | €175.38 | €176.94 | 0 |
| 2025-12-30 | €177.16 | €177.28 | €177.16 | €177.26 | 0 |
| 2025-12-29 | €176.88 | €177.20 | €176.66 | €177.02 | 0 |
| 2025-12-23 | €175.10 | €177.28 | €173.90 | €176.98 | 0 |
| 2025-12-22 | €173.66 | €174.72 | €173.14 | €174.62 | 0 |
| 2025-12-19 | €172.38 | €173.16 | €172.38 | €173.02 | 0 |
| 2025-12-18 | €170.30 | €172.78 | €170.30 | €171.28 | 0 |
| 2025-12-17 | €172.28 | €172.38 | €170.00 | €170.00 | 0 |
| 2025-12-16 | €172.42 | €174.38 | €170.90 | €170.90 | 0 |
| 2025-12-15 | €172.40 | €172.70 | €171.98 | €171.98 | 0 |
| 2025-12-12 | €173.86 | €174.28 | €171.68 | €171.68 | 56 |
| 2025-12-11 | €170.86 | €172.74 | €170.86 | €172.74 | 0 |
| 2025-12-10 | €168.48 | €169.76 | €168.48 | €169.76 | 0 |
| 2025-12-09 | €172.32 | €172.40 | €170.38 | €170.38 | 0 |
| 2025-12-08 | €171.88 | €173.10 | €171.36 | €172.54 | 0 |
| 2025-12-05 | €170.62 | €171.46 | €170.60 | €171.46 | 0 |
| 2025-12-04 | €169.28 | €169.28 | €169.28 | €169.28 | 0 |
| 2025-12-03 | €169.80 | €169.80 | €167.84 | €169.28 | 0 |
| 2025-12-02 | €168.28 | €169.22 | €168.00 | €169.02 | 0 |
| 2025-12-01 | €169.60 | €170.24 | €168.56 | €170.24 | 0 |
| 2025-11-28 | €169.76 | €170.96 | €169.76 | €170.96 | 0 |
| 2025-11-27 | €169.38 | €169.48 | €169.28 | €169.28 | 0 |
| 2025-11-26 | €170.78 | €170.82 | €169.72 | €169.72 | 0 |
| 2025-11-25 | €169.36 | €170.18 | €168.00 | €169.92 | 0 |
| 2025-11-24 | €169.72 | €169.72 | €167.98 | €168.70 | 0 |
| 2025-11-21 | €164.94 | €168.42 | €164.94 | €168.42 | 0 |
| 2025-11-20 | €167.26 | €167.76 | €166.14 | €166.14 | 0 |
| 2025-11-19 | €163.90 | €165.16 | €163.68 | €165.16 | 0 |
| 2025-11-18 | €164.42 | €164.78 | €163.44 | €163.44 | 0 |
| 2025-11-17 | €166.94 | €167.42 | €166.44 | €167.42 | 0 |
| 2025-11-14 | €166.70 | €166.98 | €166.24 | €166.98 | 0 |
| 2025-11-13 | €169.74 | €170.42 | €167.90 | €167.90 | 0 |
| 2025-11-12 | €170.72 | €172.24 | €170.72 | €172.24 | 0 |
| 2025-11-11 | €171.34 | €171.56 | €169.30 | €169.30 | 0 |
| 2025-11-10 | €171.02 | €171.50 | €169.92 | €169.92 | 0 |
| 2025-11-07 | €171.32 | €171.32 | €169.04 | €169.04 | 0 |
| 2025-11-06 | €171.60 | €172.04 | €170.34 | €170.34 | 0 |
| 2025-11-05 | €172.50 | €172.74 | €172.26 | €172.74 | 0 |
| 2025-11-04 | €170.94 | €171.94 | €170.94 | €171.94 | 0 |
| 2025-11-03 | €175.04 | €176.16 | €172.66 | €172.66 | 0 |
| 2025-10-31 | €169.76 | €173.42 | €169.76 | €173.42 | 0 |
| 2025-10-30 | €158.48 | €171.60 | €158.02 | €171.60 | 185 |
| 2025-10-29 | €159.12 | €159.52 | €158.72 | €159.42 | 0 |
| 2025-10-28 | €160.08 | €160.70 | €158.88 | €158.88 | 0 |
| 2025-10-27 | €162.18 | €162.18 | €160.00 | €160.00 | 0 |
| 2025-10-24 | €163.24 | €163.24 | €161.46 | €161.46 | 0 |
| 2025-10-23 | €159.06 | €160.92 | €158.98 | €160.92 | 0 |
| 2025-10-22 | €162.28 | €162.74 | €160.50 | €160.50 | 0 |
| 2025-10-21 | €161.24 | €162.72 | €160.96 | €162.72 | 0 |
| 2025-10-20 | €159.40 | €160.84 | €159.06 | €160.84 | 0 |
| 2025-10-17 | €157.90 | €158.00 | €156.26 | €158.00 | 0 |
| 2025-10-16 | €160.60 | €160.60 | €158.66 | €158.66 | 0 |
| 2025-10-15 | €160.08 | €161.02 | €159.98 | €159.98 | 0 |
| 2025-10-14 | €156.54 | €158.14 | €156.10 | €158.14 | 0 |
| 2025-10-13 | €159.00 | €160.62 | €157.80 | €157.80 | 0 |
| 2025-10-10 | €158.58 | €158.74 | €156.68 | €156.68 | 0 |
| 2025-10-09 | €157.70 | €158.50 | €157.70 | €158.32 | 0 |