NYSE:AME | Historical Stock Price | AMETEK INC/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.21$4.04$13.46$44.81$149.22$496.881984-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.09$2.20251,100——
1985-12-30$2.07$2.18145,800——
1985-12-27$2.05$2.15180,900——
1985-12-26$2.03$2.1362,100——
1985-12-24$2.02$2.12222,750——
1985-12-23$2.03$2.13392,850——
1985-12-20$2.03$2.13715,500——
1985-12-19$1.98$2.08275,400——
1985-12-18$1.98$2.08595,350——
1985-12-17$1.99$2.09383,400——
1985-12-16$2.00$2.10803,250——
1985-12-13$1.95$2.05577,800——
1985-12-12$1.93$2.03313,200——
1985-12-11$1.92$2.02434,700——
1985-12-10$1.86$1.96764,100——
1985-12-09$1.87$1.97294,300——
1985-12-06$1.86$1.96419,850——
1985-12-05$1.88$1.98746,550——
1985-12-04$1.87$1.97394,200——
1985-12-03$1.84$1.94430,650——
1985-12-02$1.82$1.921,746,900——
1985-11-29$1.81$1.89129,600——
1985-11-27$1.85$1.93615,600——
1985-11-26$1.80$1.871,134,000——
1985-11-25$1.83$1.91627,750——
1985-11-22$1.87$1.95616,950——
1985-11-21$1.87$1.95378,000——
1985-11-20$1.81$1.88151,200——
1985-11-19$1.83$1.91290,250——
1985-11-18$1.83$1.91263,250——
1985-11-15$1.81$1.88217,350——
1985-11-14$1.81$1.89243,000——
1985-11-13$1.79$1.86110,700——
1985-11-12$1.82$1.90344,250——
1985-11-11$1.89$1.97153,900——
1985-11-08$1.85$1.93186,300——
1985-11-07$1.81$1.88170,100——
1985-11-06$1.87$1.95247,050——
1985-11-05$1.85$1.93310,500——
1985-11-04$1.84$1.92333,450——
1985-11-01$1.78$1.85218,700——
1985-10-31$1.80$1.87216,000——
1985-10-30$1.80$1.87295,650——
1985-10-29$1.80$1.87367,200——
1985-10-28$1.72$1.79176,850——
1985-10-25$1.70$1.77106,650——
1985-10-24$1.70$1.77171,450——
1985-10-23$1.67$1.73480,600——
1985-10-22$1.65$1.72603,450——
1985-10-21$1.67$1.73168,750——
1985-10-18$1.72$1.79324,000——
1985-10-17$1.69$1.75213,300——
1985-10-16$1.80$1.87415,800——
1985-10-15$1.82$1.90382,050——
1985-10-14$1.75$1.8252,650——
1985-10-11$1.72$1.79176,850——
1985-10-10$1.69$1.76124,200——
1985-10-09$1.72$1.79156,600——
1985-10-08$1.70$1.77399,600——
1985-10-07$1.69$1.76172,800——
1985-10-04$1.68$1.74114,750——
1985-10-03$1.69$1.76206,550——
1985-10-02$1.65$1.72145,800——
1985-10-01$1.65$1.72459,000——
1985-09-30$1.57$1.64310,500——
1985-09-26$1.57$1.6482,350——
1985-09-25$1.56$1.621,536,300——
1985-09-24$1.62$1.69265,950——
1985-09-23$1.62$1.69452,250——
1985-09-20$1.58$1.65390,150——
1985-09-19$1.54$1.60326,700——
1985-09-18$1.53$1.59677,700——
1985-09-17$1.52$1.58422,550——
1985-09-16$1.58$1.65139,050——
1985-09-13$1.60$1.67796,500——
1985-09-12$1.65$1.72310,500——
1985-09-11$1.63$1.70321,300——
1985-09-10$1.63$1.70440,100——
1985-09-09$1.69$1.74414,450——
1985-09-06$1.69$1.75395,550——
1985-09-05$1.69$1.74553,500——
1985-09-04$1.71$1.77758,700——
1985-09-03$1.76$1.81179,550——
1985-08-30$1.77$1.82160,650——
1985-08-29$1.78$1.83367,200——
1985-08-28$1.77$1.82359,100——
1985-08-27$1.76$1.81135,000——
1985-08-26$1.72$1.78103,950——
1985-08-23$1.77$1.8295,850——
1985-08-22$1.76$1.81376,650——
1985-08-21$1.78$1.83581,850——
1985-08-20$1.76$1.81230,850——
1985-08-19$1.76$1.81356,400——
1985-08-16$1.73$1.79400,950——
1985-08-15$1.72$1.78484,650——
1985-08-14$1.73$1.79600,750——
1985-08-13$1.74$1.80425,250——
1985-08-12$1.79$1.84508,950——
1985-08-09$1.79$1.84349,650——
1985-08-08$1.81$1.86492,750——
1985-08-07$1.79$1.84333,450——
1985-08-06$1.79$1.84330,750——
1985-08-05$1.78$1.83220,050——
1985-08-02$1.87$1.93207,900——
1985-08-01$1.86$1.92105,300——
1985-07-31$1.81$1.87614,250——
1985-07-30$1.81$1.86203,850——
1985-07-29$1.77$1.82288,900——
1985-07-26$1.81$1.87762,750——
1985-07-25$1.86$1.92321,300——
1985-07-24$1.83$1.89549,450——
1985-07-23$1.89$1.95206,550——
1985-07-22$1.89$1.95373,950——
1985-07-19$1.92$1.981,109,700——
1985-07-18$1.86$1.92261,900——
1985-07-17$1.92$1.98865,350——
1985-07-16$1.92$1.98352,350——
1985-07-15$1.91$1.97206,550——
1985-07-12$1.90$1.96237,600——
1985-07-11$1.85$1.91413,100——
1985-07-10$1.85$1.91384,750——
1985-07-09$1.82$1.88287,550——
1985-07-08$1.82$1.88125,550——
1985-07-05$1.84$1.90170,100——
1985-07-03$1.84$1.90153,900——
1985-07-02$1.85$1.91513,000——
1985-07-01$1.89$1.95216,000——
1985-06-28$1.80$1.85249,750——
1985-06-27$1.81$1.87171,450——
1985-06-26$1.83$1.89321,300——
1985-06-25$1.85$1.91658,800——
1985-06-24$1.82$1.88321,300——
1985-06-21$1.75$1.811,289,250——
1985-06-20$1.71$1.77562,950——
1985-06-19$1.72$1.78400,950——
1985-06-18$1.77$1.82363,150——
1985-06-17$1.76$1.81477,900——
1985-06-14$1.79$1.84317,250——
1985-06-13$1.76$1.81344,250——
1985-06-12$1.80$1.85378,000——
1985-06-11$1.82$1.88276,750——
1985-06-10$1.83$1.89545,400——
1985-06-07$1.86$1.90699,300——
1985-06-06$1.94$1.99121,500——
1985-06-05$1.94$1.99290,250——
1985-06-04$1.94$1.9886,400——
1985-06-03$1.92$1.96326,700——
1985-05-31$1.93$1.97328,050——
1985-05-30$1.92$1.96461,700——
1985-05-29$1.91$1.95375,300——
1985-05-28$1.91$1.95168,750——
1985-05-24$1.92$1.9664,800——
1985-05-23$1.92$1.9674,250——
1985-05-22$1.92$1.96214,650——
1985-05-21$1.95$2.00183,600——
1985-05-20$1.94$1.98553,500——
1985-05-17$1.96$2.01546,750——
1985-05-16$1.94$1.99418,500——
1985-05-15$1.90$1.94168,750——
1985-05-14$1.86$1.90461,700——
1985-05-13$1.87$1.91525,150——
1985-05-10$1.89$1.93295,650——
1985-05-09$1.83$1.88301,050——
1985-05-08$1.83$1.88190,350——
1985-05-07$1.84$1.89102,600——
1985-05-06$1.83$1.88174,150——
1985-05-03$1.85$1.90171,450——
1985-05-02$1.87$1.91183,600——
1985-05-01$1.87$1.91251,100——
1985-04-30$1.87$1.91310,500——
1985-04-29$1.85$1.90523,800——
1985-04-26$1.86$1.90502,200——
1985-04-25$1.88$1.92120,150——
1985-04-24$1.92$1.96103,950——
1985-04-23$1.96$2.01625,050——
1985-04-22$1.95$2.00854,550——
1985-04-19$1.95$2.00483,300——
1985-04-18$1.99$2.04178,200——
1985-04-17$2.01$2.06510,300——
1985-04-16$1.94$1.99113,400——
1985-04-15$1.94$1.99182,250——
1985-04-12$1.96$2.01513,000——
1985-04-11$1.98$2.03113,400——
1985-04-10$1.99$2.0449,950——
1985-04-09$1.99$2.0498,550——
1985-04-08$1.96$2.01164,700——
1985-04-04$1.97$2.02213,300——
1985-04-03$1.98$2.03113,400——
1985-04-02$1.98$2.03110,700——
1985-04-01$1.96$2.01321,300——
1985-03-29$1.96$2.01781,650——
1985-03-28$1.94$1.99209,250——
1985-03-27$1.96$2.01106,650——
1985-03-26$1.94$1.9967,500——
1985-03-25$1.98$2.03244,350——
1985-03-22$1.97$2.021,212,300——
1985-03-21$2.01$2.06141,750——
1985-03-20$1.97$2.02317,250——
1985-03-19$1.99$2.04302,400——
1985-03-18$1.94$1.9897,200——
1985-03-15$1.97$2.0258,050——
1985-03-14$1.94$1.99326,700——
1985-03-13$1.89$1.93373,950——
1985-03-12$1.97$2.02184,950——
1985-03-11$2.01$2.06194,400——
1985-03-08$2.06$2.09356,400——
1985-03-07$2.09$2.13468,450——
1985-03-06$2.07$2.11873,450——
1985-03-05$2.11$2.14283,500——
1985-03-04$2.06$2.1043,200——
1985-03-01$2.07$2.11175,500——
1985-02-28$2.11$2.1472,900——
1985-02-27$2.09$2.13369,900——
1985-02-26$2.07$2.11237,600——
1985-02-25$2.06$2.09238,950——
1985-02-22$2.06$2.09270,000——
1985-02-21$2.06$2.09132,300——
1985-02-20$2.06$2.09264,600——
1985-02-19$2.07$2.11137,700——
1985-02-15$2.07$2.11268,650——
1985-02-14$2.07$2.11187,650——
1985-02-13$2.10$2.14415,800——
1985-02-12$2.07$2.11298,350——
1985-02-11$2.11$2.14573,750——
1985-02-08$2.15$2.18454,950——
1985-02-07$2.14$2.17464,400——
1985-02-06$2.07$2.11423,900——
1985-02-05$2.08$2.121,116,450——
1985-02-04$2.08$2.12531,900——
1985-02-01$2.07$2.11244,350——
1985-01-31$2.11$2.1497,200——
1985-01-30$2.13$2.16625,050——
1985-01-29$2.12$2.15199,800——
1985-01-28$2.14$2.17283,500——
1985-01-25$2.16$2.19787,050——
1985-01-24$2.12$2.15931,500——
1985-01-23$2.06$2.09452,250——
1985-01-22$2.05$2.08337,500——
1985-01-21$2.01$2.04556,200——
1985-01-18$2.02$2.05190,350——
1985-01-17$2.06$2.09468,450——
1985-01-16$2.02$2.05518,400——
1985-01-15$1.97$2.00594,000——
1985-01-14$2.01$2.04594,000——
1985-01-11$1.94$1.97311,850——
1985-01-10$1.93$1.96804,600——
1985-01-09$1.82$1.851,171,800——
1985-01-08$1.81$1.841,471,500——
1985-01-07$1.81$1.83184,950——
1985-01-04$1.80$1.83112,050——
1985-01-03$1.80$1.83207,900——
1985-01-02$1.78$1.81178,200——