AME

Ametek Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ametek Inc AME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.71 -2.2% 120.30 19:56:59
Open Price Low Price High Price Close Price Prev Close
123.13 119.68 123.85 120.30 123.01
more quote information »

AME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week119.73123.85117.9601120.52910,6630.570.48%
1 Month112.49123.85111.75118.371,105,7987.816.94%
3 Months114.82125.81106.96118.41914,9975.484.77%
6 Months101.42125.8194.90111.88934,57018.8818.62%
1 Year95.81125.8154.8293.221,277,66324.4925.56%
3 Years77.19125.8154.8286.181,173,42343.1155.85%
5 Years45.59125.8143.2872.461,242,33474.71163.87%

AME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 120.30 -2.71 -2.2% 123.13 123.85 119.68 859,505
Feb 24 2021 123.01 3.07 2.56% 120.52 123.70 119.92 816,012
Feb 23 2021 119.94 -0.20 -0.17% 119.61 120.55 118.07 1,300,691
Feb 22 2021 120.14 -0.72 -0.6% 120.25 120.88 119.00 762,748
Feb 19 2021 120.86 1.91 1.61% 119.78 122.30 119.39 863,603
Feb 18 2021 118.95 -1.26 -1.05% 119.73 119.93 117.9601 810,260
Feb 17 2021 120.21 -1.02 -0.84% 120.63 121.26 119.63 848,559
Feb 16 2021 121.23 -0.52 -0.43% 122.48 122.60 120.615 632,097
Feb 12 2021 121.75 0.10 0.08% 121.07 122.02 120.39 630,844
Feb 11 2021 121.65 1.17 0.97% 121.53 122.00 120.00 738,511
Feb 10 2021 120.48 -0.43 -0.36% 121.35 121.35 119.68 983,056
Feb 09 2021 120.91 1.02 0.85% 120.00 122.11 119.48 1,394,382
Feb 08 2021 119.89 2.89 2.47% 117.84 120.12 117.6842 1,291,200
Feb 05 2021 117.00 -0.15 -0.13% 117.41 118.80 116.85 2,011,075
Feb 04 2021 117.15 0.62 0.53% 117.52 119.57 115.665 2,128,854
Feb 03 2021 116.53 0.04 0.03% 116.15 116.78 115.42 956,114
Feb 02 2021 116.49 1.61 1.4% 116.44 117.16 115.63 835,863
Feb 01 2021 114.88 1.62 1.43% 114.00 115.11 112.69 1,176,993
Jan 29 2021 113.26 -1.52 -1.32% 113.77 115.39 112.53 1,505,541
Jan 28 2021 114.78 3.72 3.35% 112.49 116.00 111.75 1,323,760
Jan 27 2021 111.06 -2.24 -1.98% 111.70 112.01 106.96 2,026,042
Jan 26 2021 113.30 -3.05 -2.62% 117.16 117.42 113.24 930,296
See More Historical Prices ยป
Your Recent History
NYSE
AME
Ametek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 05:07:03