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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.94$2.11789,750——
1986-12-30$1.93$2.10355,050——
1986-12-29$1.94$2.11400,950——
1986-12-26$1.94$2.12106,650——
1986-12-24$1.94$2.11419,850——
1986-12-23$1.93$2.10587,250——
1986-12-22$1.95$2.13639,900——
1986-12-19$1.95$2.13718,200——
1986-12-18$1.95$2.131,931,850——
1986-12-17$1.94$2.11642,600——
1986-12-16$1.95$2.13475,200——
1986-12-15$1.95$2.13297,000——
1986-12-12$1.95$2.13224,100——
1986-12-11$1.94$2.12187,650——
1986-12-10$1.94$2.12207,900——
1986-12-09$1.95$2.11399,600——
1986-12-08$1.95$2.11290,250——
1986-12-05$1.94$2.10294,300——
1986-12-04$1.97$2.13193,050——
1986-12-03$1.98$2.14255,150——
1986-12-02$1.96$2.12862,650——
1986-12-01$1.95$2.11467,100——
1986-11-28$1.94$2.09152,550——
1986-11-26$1.94$2.10205,200——
1986-11-25$1.95$2.11315,900——
1986-11-24$1.95$2.11271,350——
1986-11-21$1.94$2.10284,850——
1986-11-20$1.95$2.11403,650——
1986-11-19$1.93$2.08329,400——
1986-11-18$1.93$2.08454,950——
1986-11-17$1.93$2.08383,400——
1986-11-14$1.94$2.09220,050——
1986-11-13$1.94$2.09303,750——
1986-11-12$1.94$2.09395,550——
1986-11-11$1.94$2.09702,000——
1986-11-10$1.94$2.09267,300——
1986-11-07$1.93$2.08556,200——
1986-11-06$1.94$2.09309,150——
1986-11-05$1.94$2.10201,150——
1986-11-04$1.93$2.08346,950——
1986-11-03$1.94$2.10337,500——
1986-10-31$1.93$2.08649,350——
1986-10-30$1.94$2.10517,050——
1986-10-29$1.93$2.08265,950——
1986-10-28$1.94$2.10205,200——
1986-10-27$1.94$2.10202,500——
1986-10-24$1.93$2.08972,000——
1986-10-23$1.94$2.09426,600——
1986-10-22$1.92$2.071,231,200——
1986-10-21$1.93$2.08113,400——
1986-10-20$1.94$2.10880,200——
1986-10-17$1.94$2.09616,950——
1986-10-16$1.98$2.14113,400——
1986-10-15$1.97$2.13371,250——
1986-10-14$2.04$2.20325,350——
1986-10-13$1.97$2.13344,250——
1986-10-10$1.95$2.11271,350——
1986-10-09$1.95$2.11190,350——
1986-10-08$1.94$2.10124,200——
1986-10-07$1.93$2.08163,350——
1986-10-06$1.94$2.0933,750——
1986-10-03$1.94$2.10436,050——
1986-10-02$1.94$2.09110,700——
1986-10-01$1.93$2.08222,750——
1986-09-30$1.95$2.11251,100——
1986-09-29$1.93$2.08345,600——
1986-09-26$1.96$2.121,233,900——
1986-09-25$1.96$2.12247,050——
1986-09-24$1.97$2.13205,200——
1986-09-23$1.96$2.12170,100——
1986-09-22$1.97$2.13364,500——
1986-09-19$1.94$2.10588,600——
1986-09-18$1.96$2.12228,150——
1986-09-17$1.94$2.09234,900——
1986-09-16$1.94$2.10429,300——
1986-09-15$1.95$2.11260,550——
1986-09-12$1.96$2.12553,500——
1986-09-11$1.94$2.101,371,600——
1986-09-10$1.96$2.12213,300——
1986-09-09$1.95$2.09211,950——
1986-09-08$1.96$2.10280,800——
1986-09-05$1.97$2.11195,750——
1986-09-04$1.96$2.10305,100——
1986-09-03$1.93$2.06180,900——
1986-09-02$1.94$2.08179,550——
1986-08-29$1.91$2.04298,350——
1986-08-28$1.93$2.06448,200——
1986-08-27$1.92$2.05291,600——
1986-08-26$1.94$2.07253,800——
1986-08-25$1.94$2.073,037,500——
1986-08-22$1.89$2.02523,800——
1986-08-21$1.88$2.01383,400——
1986-08-20$1.86$1.99711,450——
1986-08-19$1.87$2.00441,450——
1986-08-18$1.97$2.11176,850——
1986-08-15$2.01$2.15410,400——
1986-08-14$1.98$2.12508,950——
1986-08-13$1.91$2.041,128,600——
1986-08-12$1.85$1.98198,450——
1986-08-11$1.85$1.98256,500——
1986-08-08$1.82$1.952,253,150——
1986-08-07$1.78$1.90299,700——
1986-08-06$1.82$1.95110,700——
1986-08-05$1.86$1.99237,600——
1986-08-04$1.86$1.99376,650——
1986-08-01$1.89$2.02194,400——
1986-07-31$1.90$2.03224,100——
1986-07-30$1.95$2.09162,000——
1986-07-29$1.94$2.07205,200——
1986-07-28$1.94$2.0859,400——
1986-07-25$1.99$2.13248,400——
1986-07-24$1.94$2.08375,300——
1986-07-23$1.93$2.06174,150——
1986-07-22$1.89$2.02544,050——
1986-07-21$1.94$2.08284,850——
1986-07-18$1.91$2.04467,100——
1986-07-17$1.95$2.09329,400——
1986-07-16$1.98$2.12535,950——
1986-07-15$1.97$2.111,144,800——
1986-07-14$1.99$2.13305,100——
1986-07-11$2.06$2.21473,850——
1986-07-10$2.10$2.25554,850——
1986-07-09$2.20$2.36178,200——
1986-07-08$2.19$2.34340,200——
1986-07-07$2.20$2.36600,750——
1986-07-03$2.26$2.42700,650——
1986-07-02$2.27$2.43303,750——
1986-07-01$2.26$2.42554,850——
1986-06-30$2.21$2.37500,850——
1986-06-27$2.21$2.37411,750——
1986-06-26$2.19$2.34334,800——
1986-06-25$2.17$2.32504,900——
1986-06-24$2.18$2.33479,250——
1986-06-23$2.19$2.35166,050——
1986-06-20$2.16$2.31452,250——
1986-06-19$2.20$2.36145,800——
1986-06-18$2.20$2.36298,350——
1986-06-17$2.21$2.37359,100——
1986-06-16$2.19$2.35403,650——
1986-06-13$2.17$2.32413,100——
1986-06-12$2.13$2.2883,700——
1986-06-11$2.13$2.28330,750——
1986-06-10$2.11$2.26220,050——
1986-06-09$2.12$2.25453,600——
1986-06-06$2.19$2.32194,400——
1986-06-05$2.19$2.32130,950——
1986-06-04$2.19$2.32101,250——
1986-06-03$2.24$2.38330,750——
1986-06-02$2.27$2.41704,700——
1986-05-30$2.23$2.37753,300——
1986-05-29$2.24$2.38807,300——
1986-05-28$2.09$2.22924,750——
1986-05-27$2.06$2.19476,550——
1986-05-23$2.06$2.18693,900——
1986-05-22$2.06$2.19253,800——
1986-05-21$2.06$2.19407,700——
1986-05-20$2.11$2.24130,950——
1986-05-19$2.06$2.18333,450——
1986-05-16$2.06$2.19284,850——
1986-05-15$2.06$2.19353,700——
1986-05-14$2.13$2.26207,900——
1986-05-13$2.13$2.26247,050——
1986-05-12$2.15$2.2879,650——
1986-05-09$2.18$2.31190,350——
1986-05-08$2.18$2.31256,500——
1986-05-07$2.15$2.28279,450——
1986-05-06$2.16$2.29349,650——
1986-05-05$2.20$2.34274,050——
1986-05-02$2.17$2.30291,600——
1986-05-01$2.15$2.28328,050——
1986-04-30$2.10$2.23688,500——
1986-04-29$2.15$2.28398,250——
1986-04-28$2.19$2.32319,950——
1986-04-25$2.19$2.33220,050——
1986-04-24$2.22$2.36230,850——
1986-04-23$2.22$2.36162,000——
1986-04-22$2.26$2.40473,850——
1986-04-21$2.24$2.38217,350——
1986-04-18$2.24$2.38148,500——
1986-04-17$2.24$2.38306,450——
1986-04-16$2.22$2.36480,600——
1986-04-15$2.20$2.34270,000——
1986-04-14$2.24$2.38307,800——
1986-04-11$2.20$2.34295,650——
1986-04-10$2.21$2.3586,400——
1986-04-09$2.19$2.33179,550——
1986-04-08$2.23$2.371,169,100——
1986-04-07$2.19$2.33418,500——
1986-04-04$2.18$2.31272,700——
1986-04-03$2.19$2.32172,800——
1986-04-02$2.23$2.37255,150——
1986-04-01$2.28$2.42999,000——
1986-03-31$2.20$2.34216,000——
1986-03-27$2.21$2.35194,400——
1986-03-26$2.22$2.36449,550——
1986-03-25$2.19$2.33170,100——
1986-03-24$2.19$2.33363,150——
1986-03-21$2.21$2.351,517,400——
1986-03-20$2.13$2.26325,350——
1986-03-19$2.18$2.31513,000——
1986-03-18$2.14$2.27444,150——
1986-03-17$2.12$2.25562,950——
1986-03-14$2.15$2.28361,800——
1986-03-13$2.19$2.32251,100——
1986-03-12$2.18$2.31334,800——
1986-03-11$2.19$2.33338,850——
1986-03-10$2.17$2.28279,450——
1986-03-07$2.17$2.28448,200——
1986-03-06$2.20$2.32199,800——
1986-03-05$2.17$2.28175,500——
1986-03-04$2.23$2.35256,500——
1986-03-03$2.26$2.38271,350——
1986-02-28$2.26$2.38962,550——
1986-02-27$2.21$2.33175,500——
1986-02-26$2.20$2.32337,500——
1986-02-25$2.20$2.32297,000——
1986-02-24$2.22$2.34708,750——
1986-02-21$2.17$2.28386,100——
1986-02-20$2.10$2.21155,250——
1986-02-19$2.08$2.19232,200——
1986-02-18$2.13$2.24252,450——
1986-02-14$2.11$2.22187,650——
1986-02-13$2.11$2.22183,600——
1986-02-12$2.10$2.21329,400——
1986-02-11$2.06$2.16457,650——
1986-02-10$2.04$2.14328,050——
1986-02-07$2.04$2.14261,900——
1986-02-06$2.03$2.13167,400——
1986-02-05$2.00$2.10278,100——
1986-02-04$2.06$2.17402,300——
1986-02-03$2.06$2.17153,900——
1986-01-31$2.06$2.1798,550——
1986-01-30$2.06$2.16367,200——
1986-01-29$2.07$2.18291,600——
1986-01-28$2.08$2.19310,500——
1986-01-27$2.09$2.20387,450——
1986-01-24$2.06$2.1648,600——
1986-01-23$2.05$2.15175,500——
1986-01-22$2.06$2.16263,250——
1986-01-21$2.06$2.16106,650——
1986-01-20$2.05$2.15191,700——
1986-01-17$2.07$2.18179,550——
1986-01-16$2.08$2.19206,550——
1986-01-15$2.09$2.20519,750——
1986-01-14$2.04$2.14244,350——
1986-01-13$1.99$2.09873,450——
1986-01-10$1.97$2.07175,500——
1986-01-09$1.97$2.07338,850——
1986-01-08$1.94$2.04561,600——
1986-01-07$2.04$2.14201,150——
1986-01-06$2.04$2.14210,600——
1986-01-03$2.04$2.14475,200——
1986-01-02$2.06$2.16182,250——