MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AME — Ametek, Inc.
NYSEAmetek, Inc.
$251.93
+2.84(+1.14%)
- O
- 252.41
- H
- 253.72
- L
- 250.13
- V
- 1.56M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$251.93
Period Return+57.8%
Period High$261.16
Period Low$155.55
Avg Daily Volume1.31M
Total Trading Days365
AME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $252.41 | $253.72 | $250.13 | $251.93 | +$2.84 | +1.14% | 1,558,808 | $252.44 | $250.13 $253.72 |
| Oct 1, 2026 | $248.25 | $250.67 | $245.80 | $249.09 | +$1.36 | +0.55% | 2,009,466 | $248.66 | $245.80 $250.67 |
| Sep 30, 2026 | $252.62 | $253.90 | $247.73 | $247.73 | $-3.05 | -1.22% | 1,727,357 | $249.34 | $247.73 $253.90 |
| Sep 29, 2026 | $251.94 | $254.19 | $249.59 | $250.78 | $-0.89 | -0.35% | 1,189,710 | $250.96 | $249.59 $254.19 |
| Sep 28, 2026 | $249.01 | $252.69 | $248.87 | $251.67 | +$0.93 | +0.37% | 1,408,438 | $250.90 | $248.87 $252.69 |
| Sep 25, 2026 | $250.00 | $252.78 | $249.07 | $250.74 | +$3.00 | +1.21% | 1,400,122 | $250.81 | $249.07 $252.78 |
| Sep 24, 2026 | $244.18 | $248.00 | $242.11 | $247.74 | +$1.29 | +0.52% | 1,992,117 | $246.81 | $242.11 $248.00 |
| Sep 23, 2026 | $243.73 | $248.58 | $243.73 | $246.45 | +$1.04 | +0.42% | 1,466,647 | $246.79 | $243.73 $248.58 |
| Sep 22, 2026 | $241.81 | $246.49 | $241.80 | $245.41 | +$4.18 | +1.73% | 1,313,799 | $245.01 | $241.80 $246.49 |
| Sep 21, 2026 | $239.79 | $242.32 | $237.76 | $241.23 | +$3.59 | +1.51% | 1,351,452 | $241.22 | $237.76 $242.32 |
| Sep 18, 2026 | $234.67 | $237.94 | $233.62 | $237.64 | +$3.32 | +1.42% | 1,739,947 | $236.89 | $233.62 $237.94 |
| Sep 17, 2026 | $236.25 | $236.54 | $231.87 | $234.32 | +$2.13 | +0.92% | 1,869,778 | $233.91 | $231.87 $236.54 |
| Sep 16, 2026 | $234.59 | $235.99 | $230.01 | $232.19 | $-2.26 | -0.96% | 1,359,134 | $232.77 | $230.01 $235.99 |
| Sep 15, 2026 | $234.58 | $235.22 | $232.01 | $234.45 | +$0.80 | +0.34% | 1,110,574 | $234.03 | $232.01 $235.22 |
| Sep 14, 2026 | $235.94 | $238.67 | $231.29 | $233.65 | $-8.22 | -3.40% | 1,603,176 | $234.06 | $231.29 $238.67 |
| Sep 11, 2026 | $237.91 | $243.04 | $237.78 | $241.87 | +$7.63 | +3.26% | 1,324,063 | $241.51 | $237.78 $243.04 |
| Sep 10, 2026 | $233.97 | $235.92 | $232.50 | $234.24 | $-2.03 | -0.86% | 1,236,151 | $234.11 | $232.50 $235.92 |
| Sep 9, 2026 | $236.18 | $237.71 | $235.03 | $236.27 | $-1.49 | -0.63% | 1,105,185 | $236.63 | $235.03 $237.71 |
| Sep 8, 2026 | $237.67 | $240.78 | $237.54 | $237.76 | +$0.04 | +0.02% | 1,104,939 | $238.67 | $237.54 $240.78 |
| Sep 4, 2026 | $234.20 | $238.89 | $234.20 | $237.72 | +$3.52 | +1.50% | 1,549,726 | $237.64 | $234.20 $238.89 |
| Sep 3, 2026 | $234.18 | $234.88 | $230.61 | $234.20 | +$1.01 | +0.43% | 1,232,708 | $233.54 | $230.61 $234.88 |
| Sep 2, 2026 | $233.03 | $234.16 | $229.98 | $233.19 | +$1.87 | +0.81% | 1,240,099 | $233.03 | $229.98 $234.16 |
| Sep 1, 2026 | $234.11 | $235.78 | $229.60 | $231.32 | $-3.85 | -1.64% | 1,542,490 | $231.31 | $229.60 $235.78 |
| Aug 31, 2026 | $236.03 | $236.98 | $234.39 | $235.17 | $-1.08 | -0.46% | 2,107,429 | $235.36 | $234.39 $236.98 |
| Aug 28, 2026 | $244.36 | $244.45 | $236.03 | $236.25 | $-7.42 | -3.05% | 1,746,295 | $237.32 | $236.03 $244.45 |
| Aug 27, 2026 | $245.70 | $246.22 | $242.86 | $243.67 | $-1.53 | -0.62% | 808,504 | $243.71 | $242.86 $246.22 |
| Aug 26, 2026 | $243.01 | $246.35 | $243.01 | $245.20 | +$3.43 | +1.42% | 803,632 | $245.38 | $243.01 $246.35 |
| Aug 25, 2026 | $246.60 | $247.40 | $241.36 | $241.77 | $-0.56 | -0.23% | 957,608 | $242.31 | $241.36 $247.40 |
| Aug 24, 2026 | $238.64 | $242.50 | $237.79 | $242.33 | +$2.78 | +1.16% | 1,825,283 | $240.45 | $237.79 $242.50 |
| Aug 21, 2026 | $239.97 | $240.74 | $237.40 | $239.55 | +$0.47 | +0.20% | 1,288,094 | $239.16 | $237.40 $240.74 |