NYSE - Delayed Quote
USD
AMETEK, Inc. (AME)
237.72
+3.52
(+1.50%)
At close: September 4 at 4:00:03 PM EDT
238.50
+0.78
(+0.33%)
After hours: September 4 at 7:46:21 PM EDT
Trade AMETEK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
234.20
238.89
234.20
237.72
237.72
1,549,700
Sep 3, 2026
234.18
234.88
230.61
234.20
234.20
1,232,700
Sep 2, 2026
233.03
234.16
229.98
233.19
233.19
1,318,600
Sep 1, 2026
234.11
235.78
229.60
231.32
231.32
1,542,600
Aug 31, 2026
236.03
236.98
234.39
235.17
235.17
2,106,600
Aug 28, 2026
244.36
244.45
236.03
236.25
236.25
1,746,300
Aug 27, 2026
245.70
246.22
242.86
243.67
243.67
808,100
Aug 26, 2026
243.01
246.35
243.01
245.20
245.20
803,500
Aug 25, 2026
246.60
247.40
241.36
241.77
241.77
957,600
Aug 24, 2026
238.64
242.50
237.79
242.33
242.33
1,825,300
Aug 21, 2026
239.97
240.74
237.40
239.55
239.55
1,288,100
Aug 20, 2026
241.33
242.68
238.17
239.08
239.08
1,608,000
Aug 19, 2026
252.37
252.87
243.10
243.22
243.22
1,623,300
Aug 18, 2026
252.54
253.53
248.93
249.99
249.99
1,545,400
Aug 17, 2026
253.74
257.08
252.87
254.17
254.17
1,932,000
Aug 14, 2026
255.40
257.72
254.27
254.79
254.79
1,577,100
Aug 13, 2026
260.31
261.16
255.71
256.22
256.22
655,800
Aug 12, 2026
258.95
259.99
256.59
258.52
258.52
1,322,100
Aug 11, 2026
253.05
257.87
252.69
256.30
256.30
824,400
Aug 10, 2026
255.26
256.89
252.34
252.88
252.88
999,100
Aug 7, 2026
252.96
254.81
251.49
253.66
253.66
1,001,500
Aug 6, 2026
255.74
257.38
250.00
251.38
251.38
1,078,900
Aug 5, 2026
254.42
257.95
252.80
254.76
254.76
1,274,900
Aug 4, 2026
256.00
257.40
244.02
254.05
254.05
2,617,200
Aug 3, 2026
241.60
244.71
240.21
243.77
243.77
1,676,200
Jul 31, 2026
243.53
244.97
240.61
241.71
241.71
1,051,300
Jul 30, 2026
240.44
240.44
235.95
240.01
240.01
1,071,000
Jul 29, 2026
238.37
240.80
233.99
235.25
235.25
1,518,600
Jul 28, 2026
242.39
244.16
239.93
241.43
241.43
1,352,600
Jul 27, 2026
242.93
243.97
238.10
243.12
243.12
1,016,900
Jul 24, 2026
242.03
243.65
240.54
241.97
241.97
1,091,400
Jul 23, 2026
236.00
241.76
236.00
241.14
241.14
1,049,100
Jul 22, 2026
236.72
239.76
236.72
237.09
237.09
855,100
Jul 21, 2026
237.08
239.42
233.97
237.76
237.76
1,215,800
Jul 20, 2026
237.95
238.96
233.45
235.21
235.21
1,177,900
Jul 17, 2026
230.80
237.99
229.89
237.00
237.00
1,162,700
Jul 16, 2026
231.07
237.66
230.35
237.30
237.30
1,159,800
Jul 15, 2026
235.00
235.28
231.02
233.52
233.52
842,500
Jul 14, 2026
235.44
236.12
231.96
233.96
233.96
617,100
Jul 13, 2026
233.01
234.38
230.17
232.10
232.10
879,200
Jul 10, 2026
234.14
235.98
232.72
233.98
233.98
639,700
Jul 9, 2026
234.17
235.81
232.38
232.99
232.99
602,400
Jul 8, 2026
228.46
231.71
226.51
231.34
231.34
1,129,400
Jul 7, 2026
235.28
237.26
230.09
231.70
231.70
1,135,300
Jul 6, 2026
234.97
238.57
234.97
237.14
237.14
847,000
Jul 2, 2026
238.32
239.91
231.26
234.62
234.62
1,041,700
Jul 1, 2026
241.32
243.63
237.02
237.13
237.13
994,000
Jun 30, 2026
239.50
243.20
238.29
241.94
241.94
1,048,500
Jun 29, 2026
236.32
239.08
235.46
237.72
237.72
772,400
Jun 26, 2026
239.73
239.73
235.77
237.52
237.52
1,477,800
Jun 25, 2026
236.71
244.71
236.10
240.95
240.95
1,218,600
Jun 24, 2026
233.87
239.81
233.76
235.38
235.38
1,327,800
Jun 23, 2026
237.63
237.63
233.40
234.08
234.08
1,273,100
Jun 22, 2026
238.68
241.62
237.68
241.55
241.55
1,939,300
Jun 18, 2026
234.00
238.67
234.00
237.42
237.42
2,439,200
Jun 17, 2026
232.53
235.53
230.53
231.27
231.27
1,129,900
Jun 16, 2026
232.09
234.08
231.46
231.90
231.90
906,500
Jun 15, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
229.21
232.97
229.15
230.45
230.45
1,676,800
Jun 12, 2026
228.34
229.15
225.39
227.12
226.78
1,422,100
Jun 11, 2026
224.11
227.18
222.39
226.21
225.87
1,166,400
Jun 10, 2026
228.53
229.12
221.00
221.78
221.45
912,800
Jun 9, 2026
228.02
231.93
225.54
229.80
229.46
1,459,500
Jun 8, 2026
228.27
228.57
225.50
225.95
225.61
1,412,100
Jun 5, 2026
228.00
228.88
225.60
226.55
226.21
999,600
Jun 4, 2026
228.71
230.38
228.00
228.76
228.42
975,900
Jun 3, 2026
228.11
230.42
226.17
228.23
227.89
874,800
Jun 2, 2026
225.19
228.39
224.53
227.73
227.39
927,600
Jun 1, 2026
222.59
224.72
220.10
223.36
223.03
1,186,300
May 29, 2026
225.01
227.30
223.14
225.85
225.51
2,103,100
May 28, 2026
224.44
226.16
221.42
225.45
225.11
1,327,900
May 27, 2026
228.81
228.99
226.24
226.38
226.04
1,102,400
May 26, 2026
225.95
230.37
224.25
229.44
229.10
1,143,000
May 22, 2026
224.52
225.58
221.68
224.52
224.18
891,700
May 21, 2026
223.40
224.71
221.01
223.17
222.84
1,046,800
May 20, 2026
222.42
224.82
220.51
224.71
224.37
1,103,100
May 19, 2026
222.01
223.53
220.00
221.28
220.95
1,003,600
May 18, 2026
227.28
227.94
225.15
225.66
225.32
1,015,800
May 15, 2026
229.50
230.44
226.89
227.90
227.56
1,033,400
May 14, 2026
233.23
233.23
230.43
232.14
231.79
981,100
May 13, 2026
232.68
234.24
229.96
231.42
231.07
1,097,500
May 12, 2026
232.03
233.19
229.46
231.20
230.85
2,285,100
May 11, 2026
232.97
234.01
231.12
232.16
231.81
1,250,500
May 8, 2026
236.85
238.49
231.71
232.40
232.05
1,267,600
May 7, 2026
239.87
240.39
233.86
234.73
234.38
1,136,600
May 6, 2026
239.00
243.18
236.37
241.38
241.02
1,842,700
May 5, 2026
233.08
237.00
231.97
234.54
234.19
1,350,800
May 4, 2026
229.85
232.22
228.66
230.43
230.09
1,001,300
May 1, 2026
235.80
235.80
229.06
230.48
230.13
1,989,300
Apr 30, 2026
242.00
242.00
232.00
235.50
235.15
3,362,300
Apr 29, 2026
229.68
231.05
226.39
227.87
227.53
1,806,800
Apr 28, 2026
232.82
235.25
224.01
228.95
228.61
1,671,600
Apr 27, 2026
233.24
234.50
230.90
232.97
232.62
844,000
Apr 24, 2026
234.27
234.34
231.90
232.95
232.60
904,900
Apr 23, 2026
231.98
236.34
231.94
235.00
234.65
872,100
Apr 22, 2026
235.67
235.96
230.10
230.46
230.12
829,800
Apr 21, 2026
236.33
237.57
232.97
233.54
233.19
645,200
Apr 20, 2026
235.91
237.61
235.40
236.82
236.47
626,000
Apr 17, 2026
232.71
238.40
231.20
236.26
235.91
1,181,900
Apr 16, 2026
229.36
232.20
227.95
230.24
229.90
866,500
Apr 15, 2026
233.25
234.40
228.02
230.10
229.76
1,001,800
Apr 14, 2026
234.33
236.00
231.86
234.36
234.01
1,003,800
Apr 13, 2026
234.51
235.00
231.44
234.47
234.12
963,800
Apr 10, 2026
233.66
236.18
232.25
234.91
234.56
966,400
Apr 9, 2026
229.11
234.33
228.67
233.49
233.14
1,167,600
Apr 8, 2026
225.10
231.90
224.21
230.49
230.14
1,576,700
Apr 7, 2026
217.24
219.26
215.27
217.75
217.42
1,185,600
Apr 6, 2026
218.38
218.49
216.18
218.42
218.09
602,100
Apr 2, 2026
213.31
219.49
212.47
218.29
217.96
776,400
Apr 1, 2026
216.89
221.08
216.00
218.63
218.30
1,184,800
Mar 31, 2026
211.58
215.90
209.59
214.36
214.04
1,219,500
Mar 30, 2026
211.59
211.91
207.32
208.37
208.06
1,032,400
Mar 27, 2026
210.92
212.26
208.75
209.24
208.93
833,400
Mar 26, 2026
212.66
215.77
210.83
211.47
211.15
1,179,800
Mar 25, 2026
219.36
220.71
215.10
215.33
215.01
1,281,000
Mar 24, 2026
210.18
217.68
209.59
216.98
216.66
883,700
Mar 23, 2026
214.70
216.96
212.56
212.81
212.49
1,358,000
Mar 20, 2026
212.25
213.81
208.26
209.37
209.06
2,249,200
Mar 19, 2026
210.62
212.91
209.33
211.50
211.18
1,755,900
Mar 18, 2026
214.99
215.56
212.00
212.77
212.45
1,172,100
Mar 17, 2026
215.64
216.69
211.41
215.56
215.24
1,220,600
Mar 16, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
216.61
217.02
213.49
214.51
214.19
1,695,200
Mar 13, 2026
217.29
218.16
213.50
214.49
213.83
1,178,000
Mar 12, 2026
223.73
224.30
215.23
215.57
214.91
1,738,500
Mar 11, 2026
225.07
226.85
222.61
224.30
223.61
1,320,900
Mar 10, 2026
225.04
229.01
224.53
226.30
225.60
1,509,500
Mar 9, 2026
219.91
225.68
217.52
225.07
224.38
1,731,300
Mar 6, 2026
223.33
225.01
220.68
221.98
221.30
1,568,300
Mar 5, 2026
231.40
232.84
224.66
226.84
226.14
3,562,300
Mar 4, 2026
236.44
237.09
233.08
234.75
234.03
1,689,700
Mar 3, 2026
236.94
238.34
231.85
235.25
234.53
2,132,700
Mar 2, 2026
236.34
242.05
234.96
241.46
240.72
1,171,500
Feb 27, 2026
235.32
239.24
233.88
239.22
238.48
1,571,700
Feb 26, 2026
234.73
237.03
232.08
236.96
236.23
1,105,100
Feb 25, 2026
236.18
237.41
232.14
233.02
232.30
995,000
Feb 24, 2026
231.93
236.88
231.92
236.84
236.11
965,100
Feb 23, 2026
233.10
233.73
228.81
231.45
230.74
999,700
Feb 20, 2026
231.89
234.28
230.32
233.51
232.79
1,466,500
Feb 19, 2026
233.23
235.61
231.98
232.75
232.03
1,128,400
Feb 18, 2026
233.41
235.51
232.71
234.31
233.59
955,500
Feb 17, 2026
228.71
234.19
228.59
233.33
232.61
1,035,700
Feb 13, 2026
227.68
230.96
225.97
229.76
229.05
1,284,000
Feb 12, 2026
238.19
239.94
228.58
228.69
227.99
1,812,400
Feb 11, 2026
233.00
237.18
233.00
235.29
234.57
1,145,900
Feb 10, 2026
234.11
235.73
232.75
233.11
232.39
1,089,800
Feb 9, 2026
231.17
234.46
230.85
233.41
232.69
834,100
Feb 6, 2026
232.12
233.56
230.00
231.91
231.20
1,169,300
Feb 5, 2026
226.59
230.76
226.20
229.79
229.08
1,741,600
Feb 4, 2026
231.52
234.56
225.68
227.83
227.13
2,630,000
Feb 3, 2026
224.79
233.17
223.38
228.92
228.21
3,044,400
Feb 2, 2026
223.06
229.03
222.47
227.72
227.02
2,252,300
Jan 30, 2026
225.87
227.79
222.57
223.98
223.29
1,294,000
Jan 29, 2026
223.95
226.68
223.42
226.62
225.92
1,286,500
Jan 28, 2026
219.49
224.37
219.08
222.49
221.80
1,261,700
Jan 27, 2026
218.16
220.74
217.45
220.56
219.88
856,100
Jan 26, 2026
220.60
221.23
218.26
219.80
219.12
1,103,600
Jan 23, 2026
223.91
224.37
219.64
220.74
220.06
2,177,900
Jan 22, 2026
222.14
223.79
220.73
221.92
221.24
1,955,500
Jan 21, 2026
216.36
221.35
215.41
220.42
219.74
1,969,500
Jan 20, 2026
213.12
215.40
210.78
213.14
212.48
1,220,100
Jan 16, 2026
214.94
215.85
213.06
215.65
214.99
1,318,600
Jan 15, 2026
213.41
215.36
211.64
215.02
214.36
1,093,100
Jan 14, 2026
211.43
212.15
209.27
211.12
210.47
916,100
Jan 13, 2026
210.32
211.79
209.07
211.73
211.08
1,039,900
Jan 12, 2026
209.92
211.75
208.91
209.76
209.11
1,236,300
Jan 9, 2026
210.04
211.85
209.29
210.64
209.99
860,900
Jan 8, 2026
211.17
213.50
209.73
210.04
209.39
1,222,900
Jan 7, 2026
213.90
214.45
210.66
211.18
210.53
1,201,200
Jan 6, 2026
210.44
214.60
208.95
214.16
213.50
1,159,300
Jan 5, 2026
208.17
212.64
208.13
211.31
210.66
1,075,400
Jan 2, 2026
206.00
209.28
205.10
209.14
208.50
879,400
Dec 31, 2025
206.81
207.87
205.10
205.31
204.68
810,400
Dec 30, 2025
208.00
208.90
206.91
207.03
206.39
728,800
Dec 29, 2025
208.31
208.98
207.41
208.69
208.05
1,081,200
Dec 26, 2025
207.92
208.49
207.36
208.45
207.81
498,000
Dec 24, 2025
209.03
209.33
207.99
208.28
207.64
425,100
Dec 23, 2025
208.00
210.14
207.00
208.56
207.92
1,421,200
Dec 22, 2025
203.61
206.37
203.03
206.23
205.59
1,212,100
Dec 19, 2025
203.17
203.57
201.75
203.29
202.66
3,791,500
Dec 18, 2025
201.35
202.82
199.99
201.96
201.34
1,799,500
Dec 17, 2025
200.48
202.20
199.07
199.90
199.28
1,783,200
Dec 16, 2025
202.80
203.78
200.83
201.78
201.16
1,533,600
Dec 15, 2025
201.71
203.39
201.30
203.19
202.56
1,611,300
Dec 12, 2025
204.22
204.43
200.62
201.74
201.12
1,489,900
Dec 11, 2025
200.62
204.24
199.87
203.84
203.21
1,994,800
Dec 10, 2025
196.51
201.80
196.08
200.66
200.04
1,645,500
Dec 9, 2025
199.43
199.43
195.82
195.97
195.37
1,006,000
Dec 8, 2025
199.29
201.09
198.65
199.26
198.65
1,072,900
Dec 5, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
199.04
201.39
198.32
199.80
199.18
1,562,400
Dec 4, 2025
199.13
200.88
198.34
199.22
198.30
1,029,700
Dec 3, 2025
196.86
199.36
195.68
199.22
198.30
960,600
Dec 2, 2025
196.18
198.27
195.30
197.29
196.38
1,266,500
Dec 1, 2025
196.46
198.27
195.57
195.61
194.70
1,319,300
Nov 28, 2025
196.42
198.53
196.10
197.89
196.97
905,200
Nov 26, 2025
196.95
197.90
196.25
196.28
195.37
1,677,900
Nov 25, 2025
196.56
198.11
194.50
197.22
196.31
1,219,800
Nov 24, 2025
194.74
195.99
194.01
195.22
194.32
2,272,600
Nov 21, 2025
190.41
196.00
190.25
195.02
194.12
1,605,800
Nov 20, 2025
193.89
194.91
189.06
190.02
189.14
1,619,600
Nov 19, 2025
189.62
192.44
188.47
191.57
190.68
1,420,100
Nov 18, 2025
191.01
191.48
188.82
189.90
189.02
1,619,700
Nov 17, 2025
193.89
195.65
190.69
191.19
190.30
1,656,400
Nov 14, 2025
193.00
194.76
192.15
193.36
192.46
1,731,100
Nov 13, 2025
196.42
197.28
193.47
194.15
193.25
1,524,900
Nov 12, 2025
198.40
200.71
196.63
196.79
195.88
1,482,100
Nov 11, 2025
197.66
198.15
194.45
197.64
196.72
1,079,200
Nov 10, 2025
196.70
198.60
195.00
198.01
197.09
1,306,900
Nov 7, 2025
196.68
197.01
193.98
196.29
195.38
1,417,400
Nov 6, 2025
197.67
198.73
195.81
197.25
196.34
1,084,900
Nov 5, 2025
198.02
199.81
197.01
198.06
197.14
1,147,000
Nov 4, 2025
196.99
198.47
196.40
198.06
197.14
939,500
Nov 3, 2025
201.66
202.43
197.06
198.71
197.79
1,551,800
Oct 31, 2025
198.77
204.15
197.77
202.11
201.17
2,816,600
Oct 30, 2025
196.17
200.42
192.27
198.32
197.40
3,522,800
Oct 29, 2025
185.06
187.14
182.87
184.19
183.34
2,201,800
Oct 28, 2025
186.73
187.00
184.06
185.10
184.24
1,595,700
Oct 27, 2025
187.38
188.46
185.82
186.75
185.89
1,106,800
Oct 24, 2025
189.95
189.95
186.38
187.14
186.27
1,386,500
Oct 23, 2025
185.60
189.77
185.31
189.20
188.32
1,066,800
Oct 22, 2025
188.84
189.26
184.89
184.94
184.08
781,200
Oct 21, 2025
187.00
189.34
186.66
188.30
187.43
691,300
Oct 20, 2025
186.97
188.00
186.00
187.39
186.52
767,500
Oct 17, 2025
184.15
186.09
183.07
185.47
184.61
1,079,700
Oct 16, 2025
186.44
186.82
183.65
184.49
183.64
781,700
Oct 15, 2025
187.51
188.17
183.57
185.78
184.92
1,181,400
Oct 14, 2025
180.69
186.73
180.16
185.78
184.92
1,439,100
Oct 13, 2025
180.14
183.06
179.79
182.24
181.40
900,700
Oct 10, 2025
184.04
185.73
179.24
179.28
178.45
961,600
Oct 9, 2025
183.90
184.86
181.78
183.31
182.46
1,051,500
Oct 8, 2025
182.60
183.33
180.50
183.19
182.34
1,359,100
Oct 7, 2025
183.98
183.98
181.25
181.42
180.58
1,283,200
Oct 6, 2025
187.00
187.09
182.42
182.99
182.14
1,360,100
Oct 3, 2025
186.36
186.82
183.56
183.75
182.90
1,874,800
Oct 2, 2025
187.54
188.79
185.46
186.13
185.27
1,050,800
Oct 1, 2025
186.88
189.07
186.74
187.44
186.57
849,300
Sep 30, 2025
186.78
189.01
186.61
188.00
187.13
1,836,100
Sep 29, 2025
187.73
189.18
186.10
186.87
186.00
1,299,900
Sep 26, 2025
184.96
186.75
184.16
186.38
185.52
783,000
Sep 25, 2025
185.17
185.87
183.68
184.39
183.54
1,112,800
Sep 24, 2025
187.01
187.61
185.64
186.17
185.31
1,199,100
Sep 23, 2025
188.67
190.00
186.16
186.68
185.82
1,474,500
Sep 22, 2025
187.65
189.11
186.89
188.45
187.58
748,400
Sep 19, 2025
189.39
189.45
187.30
187.87
187.00
1,570,700
Sep 18, 2025
187.31
189.74
186.54
188.70
187.83
1,551,900
Sep 17, 2025
188.17
188.94
185.56
186.25
185.39
1,400,300
Sep 16, 2025
189.43
189.95
186.39
187.27
186.40
1,060,900
Sep 15, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2025
189.92
190.58
187.64
189.56
188.68
925,600
Sep 12, 2025
191.01
191.90
189.76
189.93
188.74
813,100
Sep 11, 2025
187.82
192.33
187.60
192.03
190.83
1,119,200
Sep 10, 2025
186.59
189.16
186.19
187.41
186.24
880,100
Sep 9, 2025
188.15
188.67
185.81
187.48
186.31
937,900
Sep 8, 2025
187.63
188.76
186.00
188.67
187.49
1,635,400
Sep 5, 2025
188.97
189.30
185.73
187.45
186.28
1,064,300
