Ametek Inc Historical Data - A1ME34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Ametek Inc (A1ME34)
Ametek Inc (A1ME34) Historical

Ametek Inc (A1ME34)

38.36

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	38.36	38.36	38.36	1	38.36	DR
4	0.11	0.287581699346	38.25	38.5	38.2	42	38.37684211	DR
12	3.96	11.511627907	34.4	38.5	34.4	29	37.79974708	DR
26	9.41	32.5043177893	28.95	38.5	28.95	24	35.87869455	DR
52	10.17	36.0766229159	28.19	38.5	27.84	156	31.09870284	DR
156	8.79682932	29.756041445	29.56317068	38.5	23.83796155	143	30.71390471	DR
260	18.03479953	88.7312258328	20.32520047	38.5	20.32520047	144	30.42977866	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	38.36	0	0.00	38.36	38.36	38.36	0
1714080600	38.36	0	0.00	38.36	38.36	38.36	0
1713994200	38.36	-0.14	-0.36	38.36	38.36	38.36	1
1713907740	38.5	0	0.00	38.5	38.5	38.5	0
1713821340	38.5	0	0.00	38.5	38.5	38.5	0
1713562140	38.5	0	0.00	38.5	38.5	38.5	0
1713475740	38.5	0	0.00	38.5	38.5	38.5	0
1713389340	38.5	0	0.00	38.5	38.5	38.5	0
1713302940	38.5	0	0.00	38.5	38.5	38.5	0
1713216540	38.5	0	0.00	38.5	38.5	38.5	0
1712957340	38.5	0	0.00	38.5	38.5	38.5	0
1712870940	38.5	0.3	0.79	38.5	38.5	38.5	106
1712784540	38.2	0	0.00	38.2	38.2	38.2	1
1712698140	38.2	0	0.00	38.2	38.2	38.2	0
1712611740	38.2	-0.05	-0.13	38.2	38.2	38.2	1
1712352540	38.25	0	0.00	38.25	38.25	38.25	0
1712266140	38.25	-0.03	-0.08	38.25	38.25	38.25	100
1712179800	38.28	0	0.00	38.28	38.28	38.28	0
1712093400	38.28	0	0.00	38.28	38.28	38.28	0
1712007000	38.28	0	0.00	38.28	38.28	38.28	0
1711661400	38.28	0.03	0.08	38.28	38.28	38.28	16
1711574940	38.25	0.25	0.66	38.25	38.25	38.25	90
1711488540	38	0.4	1.06	37.59	38	37.59	2
1711402200	37.6	0	0.00	37.6	37.6	37.6	0
1711143000	37.6	0	0.00	37.6	37.6	37.6	0
1711056600	37.6	0	0.00	37.6	37.6	37.6	0
1710970200	37.6	0	0.00	37.6	37.6	37.6	0
1710883800	37.6	0	0.00	37.6	37.6	37.6	0
1710797400	37.6	0	0.00	37.6	37.6	37.6	0
1710538200	37.6	0	0.00	37.6	37.6	37.6	0
1710451800	37.6	0	0.00	37.6	37.6	37.6	0
1710365400	37.6	0.2	0.53	37.6	37.6	37.6	1
1710279000	37.4	0	0.00	37.4	37.4	37.4	0
1710192600	37.4	-0.36	-0.95	37.2	37.4	37.2	112
1709933340	37.76	0	0.00	37.76	37.76	37.76	0
1709846940	37.76	0	0.00	37.76	37.76	37.76	0
1709760540	37.76	0	0.00	37.76	37.76	37.76	0
1709674140	37.76	0	0.00	37.76	37.76	37.76	0
1709587740	37.76	1.2	3.28	37.76	37.76	37.76	1
1709328600	36.56	0	0.00	36.56	36.56	36.56	0
1709242200	36.56	0	0.00	36.56	36.56	36.56	0
1709155800	36.56	0	0.00	36.56	36.56	36.56	0
1709069400	36.56	-0.64	-1.72	36.72	36.72	36.56	4
1708983000	37.2	0	0.00	37.2	37.2	37.2	0
1708723800	37.2	1.28	3.56	37.2	37.2	37.2	40
1708637340	35.92	0	0.00	35.92	35.92	35.92	0
1708550940	35.92	-0.36	-0.99	35.92	35.92	35.92	1
1708464600	36.28	0	0.00	36.28	36.28	36.28	0
1708378200	36.28	0.91	2.57	36.28	36.28	36.28	6
1708119000	35.37	0	0.00	35.37	35.37	35.37	0
1708032600	35.37	0	0.00	35.37	35.37	35.37	0
1707946200	35.37	0	0.00	35.37	35.37	35.37	0
1707514200	35.37	0	0.00	35.37	35.37	35.37	0
1707427800	35.37	0.72	2.08	35.37	35.37	35.37	24
1707341400	34.65	0	0.00	34.65	34.65	34.65	0
1707255000	34.65	0	0.00	34.65	34.65	34.65	0
1707168600	34.65	0.25	0.73	34.65	34.65	34.65	5
1706909400	34.4	0.41	1.21	34.4	34.4	34.4	3
1706822940	33.99	0.09	0.27	33.99	33.99	33.99	2
1706706000	33.9	0	0.00	33.9	33.9	33.9	0
1706619600	33.9	0	0.00	33.9	33.9	33.9	0
1706533200	33.9	0	0.00	33.9	33.9	33.9	0

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