AME - AMETEK INC/
178.86
-0.510 -0.285%
Share volume: 1,238,302
Last Updated: 03-11-2025
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$179.37
-0.51
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $179.69 | $179.69 | $179.89 | $179.89 | $176.68 | $176.68 | $178.86 | $178.86 | 1,238,302 | $1,238,302.00 |
| 03-10-2025 | $181.16 | $181.16 | $183.39 | $183.39 | $178.58 | $178.58 | $179.37 | $179.37 | 1,814,090 | $1,814,090.00 |
| 03-07-2025 | $182.99 | $182.99 | $184.50 | $184.50 | $180.97 | $180.97 | $183.99 | $183.99 | 1,773,293 | $1,773,293.00 |
| 03-06-2025 | $183.76 | $183.76 | $184.84 | $184.84 | $181.18 | $181.18 | $184.14 | $184.14 | 1,436,861 | $1,436,861.00 |
| 03-05-2025 | $183.81 | $183.81 | $185.75 | $185.75 | $183.02 | $183.02 | $185.04 | $185.04 | 2,119,208 | $2,119,208.00 |
| 03-04-2025 | $184.11 | $184.11 | $184.93 | $184.93 | $181.75 | $181.75 | $183.33 | $183.33 | 1,605,857 | $1,605,857.00 |
| 03-03-2025 | $190.17 | $190.17 | $191.83 | $191.83 | $185.60 | $185.60 | $186.55 | $186.55 | 1,108,258 | $1,108,258.00 |
| 02-28-2025 | $188.03 | $188.03 | $190.03 | $190.03 | $185.91 | $185.91 | $189.30 | $189.30 | 2,096,782 | $1,988,952.00 |
| 02-27-2025 | $188.70 | $188.70 | $190.25 | $190.25 | $186.94 | $186.94 | $187.33 | $187.33 | 851,353 | $851,353.00 |
| 02-26-2025 | $187.85 | $187.85 | $190.17 | $190.17 | $187.22 | $187.22 | $188.18 | $188.18 | 1,180,278 | $1,180,278.00 |