Ametek Inc Historical Data - AK1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ametek Inc (AK1)
Ametek Inc (AK1) Historical

Ametek Inc (AK1)

165.10

-0.76

( -0.46% )

Updated: 11:06:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.48	-0.88846200024	166.58	169.28	164.8	56	167.23221343	DE
4	-3.94	-2.33080927591	169.04	171.62	164.8	102	167.54821513	DE
12	10.1	6.51612903226	155	171.62	154	172	164.47556719	DE
26	33.1	25.0757575758	132	171.62	128	174	153.81688597	DE
52	18.1	12.3129251701	147	171.62	128	177	150.93708713	DE
156	51.85	45.7836644592	113.25	171.62	103.08	153	147.12494877	DE
260	63.26	62.1170463472	101.84	171.62	99.07	154	146.24819318	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	167.13999	2.06	1.25	166.8	167.13999	166.8	24
1714076820	165.08	-2.72	-1.62	165.04	166	164.8	58
1713990420	167.8	-0.38	-0.23	169.28	169.28	167.8	61
1713903960	168.18	0.72	0.43	167.41999	168.26	166.5	85
1713817560	167.46	1.3	0.78	166.58	167.46	166.58	52
1713558420	166.16	-1.52	-0.91	166.62	167.12	166.16	94
1713472020	167.68	-2.18	-1.28	166.28	167.68	166.28	14
1713385620	169.86	1.44	0.86	169.3	169.86	169.3	34
1713299220	168.41999	-0.48	-0.28	167.4	169.58	167.4	100
1713212820	168.9	0.5	0.30	168.44	171.62	168.44	74
1712953620	168.4	-0.46	-0.27	170.18	170.24	168.4	11
1712867220	168.86	3.56	2.15	166.02	168.86	166.02	84
1712780760	165.3	-0.76	-0.46	167.91999	167.91999	165.3	102
1712694360	166.06	-1.58	-0.94	167.3	167.3	165.69999	69
1712607960	167.63999	-0.04	-0.02	169.02	169.04	167.44	239
1712348820	167.68	1.68	1.01	165.24	167.68	165.02	260
1712262360	166	-2	-1.19	166.47998	166.88	166	45
1712175960	168	0.12	0.07	166.56	168.52	166.56	138
1712089560	167.88	-2.12	-1.25	169.04	169.04	167.1	243
1711661160	170	0	0.00	171	171	169	154
1711574820	170	1	0.59	168	170	168	131
1711488360	169	-1	-0.59	169	169	168	120
1711401960	170	-1	-0.58	170	170	169	168
1711142760	171	0	0.00	171	171	171	0
1711056360	171	2	1.18	170	171	169	130
1710969960	169	1	0.60	168	169	168	95
1710883560	168	0	0.00	168	168	167	43
1710797160	168	0	0.00	167	168	167	57
1710537960	168	2	1.20	166	168	166	47
1710451620	166	-1	-0.60	166	166	166	2
1710365160	167	0	0.00	167	167	167	1
1710278760	167	2	1.21	166	167	165	61
1710192420	165	-1	-0.60	166	166	164	253
1709933160	166	1	0.61	166	167	165	141
1709846760	165	-1	-0.60	165	166	164	119
1709760360	166	2	1.22	166	166	166	100
1709673960	164	-3	-1.80	167	167	164	359
1709587560	167	0	0.00	166	168	166	177
1709328360	167	0	0.00	166	167	166	46
1709241960	167	1	0.60	164	167	164	113
1709155560	166	2	1.22	164	166	164	51
1709069220	164	-1	-0.61	164	164	163	66
1708982760	165	1	0.61	165	167	164	439
1708723560	164	-1	-0.61	165	167	164	263
1708637220	165	3	1.85	162	165	161	317
1708550820	162	0	0.00	161	162	161	40
1708464420	162	-2	-1.22	163	163	159	504
1708377960	164	2	1.23	164	168	162	2605
1708118760	162	1	0.62	162	162	161	86
1708032420	161	2	1.26	162	162	161	100
1707946020	159	3	1.92	158	159	158	38
1707859560	156	-1	-0.64	156	156	154	249
1707773220	157	1	0.64	156	157	156	326
1707513960	156	1	0.65	154	156	154	146
1707427560	155	-1	-0.64	156	156	155	63
1707341220	156	2	1.30	155	156	155	50
1707254760	154	-2	-1.28	157	158	154	107
1707168360	156	1	0.65	155	156	154	185
1706909160	155	3	1.97	152	157	152	192
1706822760	152	1	0.66	151	152	151	23
1706736360	151	-3	-1.95	153	153	149	209
1706649960	154	2	1.32	153	154	152	472
1706563560	152	1	0.66	151	152	151	34

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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