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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.09$2.36170,100——
1987-12-30$2.15$2.42260,550——
1987-12-29$2.11$2.38124,875——
1987-12-28$2.07$2.34135,000——
1987-12-24$2.15$2.42314,550——
1987-12-23$2.15$2.421,210,275——
1987-12-22$2.06$2.32210,600——
1987-12-21$2.09$2.36432,675——
1987-12-18$2.11$2.38505,575——
1987-12-17$2.11$2.38776,250——
1987-12-16$2.11$2.38218,025——
1987-12-15$2.04$2.30558,225——
1987-12-14$2.15$2.42708,750——
1987-12-11$2.00$2.26294,300——
1987-12-10$2.02$2.28315,900——
1987-12-09$2.06$2.29232,200——
1987-12-08$1.98$2.21265,950——
1987-12-07$1.93$2.15329,400——
1987-12-04$1.85$2.07488,025——
1987-12-03$1.85$2.07126,225——
1987-12-02$1.91$2.13477,225——
1987-12-01$1.89$2.11191,025——
1987-11-30$1.91$2.13401,625——
1987-11-27$1.96$2.19897,750——
1987-11-25$2.06$2.29221,400——
1987-11-24$1.87$2.09375,975——
1987-11-23$1.83$2.05591,975——
1987-11-20$1.85$2.07254,475——
1987-11-19$1.85$2.07700,650——
1987-11-18$1.86$2.08672,300——
1987-11-17$1.84$2.06261,900——
1987-11-16$1.87$2.09427,950——
1987-11-13$1.90$2.12630,450——
1987-11-12$1.87$2.09387,450——
1987-11-11$1.85$2.07140,400——
1987-11-10$1.85$2.07297,000——
1987-11-09$1.90$2.12303,750——
1987-11-06$1.93$2.15163,350——
1987-11-05$1.89$2.11399,600——
1987-11-04$1.87$2.09444,150——
1987-11-03$1.92$2.14220,050——
1987-11-02$1.99$2.22221,400——
1987-10-30$1.98$2.21395,550——
1987-10-29$1.87$2.09689,850——
1987-10-28$1.79$1.99297,000——
1987-10-27$1.85$2.07492,750——
1987-10-26$1.85$2.07502,200——
1987-10-23$1.93$2.15305,100——
1987-10-22$1.98$2.211,182,600——
1987-10-21$2.02$2.251,112,400——
1987-10-20$1.84$2.061,128,600——
1987-10-19$1.94$2.171,336,500——
1987-10-16$2.44$2.73631,800——
1987-10-15$2.66$2.963,829,950——
1987-10-14$2.77$3.09280,800——
1987-10-13$2.80$3.12275,400——
1987-10-12$2.81$3.14846,450——
1987-10-09$2.82$3.15306,450——
1987-10-08$2.85$3.18596,700——
1987-10-07$2.83$3.16614,250——
1987-10-06$2.85$3.18201,150——
1987-10-05$2.91$3.24245,700——
1987-10-02$2.86$3.19105,300——
1987-10-01$2.87$3.20297,000——
1987-09-30$2.83$3.16182,250——
1987-09-29$2.77$3.09129,600——
1987-09-28$2.75$3.07249,750——
1987-09-25$2.73$3.05129,600——
1987-09-24$2.74$3.06448,200——
1987-09-23$2.69$3.00193,050——
1987-09-22$2.65$2.95126,900——
1987-09-21$2.65$2.95349,650——
1987-09-18$2.64$2.94313,200——
1987-09-17$2.63$2.93201,150——
1987-09-16$2.63$2.93396,900——
1987-09-15$2.63$2.93175,500——
1987-09-14$2.65$2.95132,300——
1987-09-11$2.64$2.94172,800——
1987-09-10$2.65$2.95301,050——
1987-09-09$2.63$2.91635,850——
1987-09-08$2.63$2.91315,900——
1987-09-04$2.65$2.93216,000——
1987-09-03$2.61$2.89189,000——
1987-09-02$2.63$2.91515,700——
1987-09-01$2.69$2.97279,450——
1987-08-31$2.71$3.01130,950——
1987-08-28$2.70$2.99245,700——
1987-08-27$2.71$3.0172,900——
1987-08-26$2.72$3.02155,250——
1987-08-25$2.71$3.01186,300——
1987-08-24$2.71$3.01446,850——
1987-08-21$2.72$3.02584,550——
1987-08-20$2.70$2.99662,850——
1987-08-19$2.69$2.9848,600——
1987-08-18$2.71$3.01229,500——
1987-08-17$2.78$3.081,027,350——
1987-08-14$2.76$3.06272,700——
1987-08-13$2.76$3.06810,000——
1987-08-12$2.77$3.071,258,200——
1987-08-11$2.77$3.07884,250——
1987-08-10$2.72$3.02199,800——
1987-08-07$2.72$3.02495,450——
1987-08-06$2.71$3.01355,050——
1987-08-05$2.69$2.97792,450——
1987-08-04$2.69$2.98205,200——
1987-08-03$2.69$2.97182,250——
1987-07-31$2.69$2.97405,000——
1987-07-30$2.67$2.95282,150——
1987-07-29$2.63$2.91148,500——
1987-07-28$2.58$2.86931,500——
1987-07-27$2.53$2.80839,700——
1987-07-24$2.48$2.751,232,550——
1987-07-23$2.47$2.7463,450——
1987-07-22$2.48$2.7558,050——
1987-07-21$2.48$2.75418,500——
1987-07-20$2.50$2.771,992,600——
1987-07-17$2.53$2.80938,250——
1987-07-16$2.48$2.75577,800——
1987-07-15$2.47$2.74171,450——
1987-07-14$2.46$2.731,756,350——
1987-07-13$2.46$2.73446,850——
1987-07-10$2.48$2.75184,950——
1987-07-09$2.44$2.7181,000——
1987-07-08$2.44$2.7183,700——
1987-07-07$2.42$2.68106,650——
1987-07-06$2.41$2.67503,550——
1987-07-02$2.44$2.71437,400——
1987-07-01$2.39$2.65437,400——
1987-06-30$2.40$2.661,142,100——
1987-06-29$2.43$2.69279,450——
1987-06-26$2.44$2.70298,350——
1987-06-25$2.44$2.71356,400——
1987-06-24$2.41$2.67421,200——
1987-06-23$2.39$2.65292,950——
1987-06-22$2.38$2.64217,350——
1987-06-19$2.39$2.65256,500——
1987-06-18$2.37$2.63311,850——
1987-06-17$2.36$2.62557,550——
1987-06-16$2.33$2.58452,250——
1987-06-15$2.35$2.6194,500——
1987-06-12$2.37$2.6363,450——
1987-06-11$2.36$2.62849,150——
1987-06-10$2.36$2.62421,200——
1987-06-09$2.40$2.64145,800——
1987-06-08$2.41$2.65152,550——
1987-06-05$2.39$2.6394,500——
1987-06-04$2.37$2.61128,250——
1987-06-03$2.37$2.6179,650——
1987-06-02$2.35$2.59126,900——
1987-06-01$2.33$2.56322,650——
1987-05-29$2.35$2.59472,500——
1987-05-28$2.31$2.53261,900——
1987-05-27$2.30$2.52369,900——
1987-05-26$2.31$2.5372,900——
1987-05-22$2.27$2.49502,200——
1987-05-21$2.28$2.50183,600——
1987-05-20$2.30$2.52114,750——
1987-05-19$2.26$2.48411,750——
1987-05-18$2.25$2.47592,650——
1987-05-15$2.24$2.46645,300——
1987-05-14$2.25$2.47244,350——
1987-05-13$2.28$2.50294,300——
1987-05-12$2.31$2.5397,200——
1987-05-11$2.33$2.56148,500——
1987-05-08$2.31$2.54152,550——
1987-05-07$2.32$2.5547,250——
1987-05-06$2.34$2.57278,100——
1987-05-05$2.35$2.59121,500——
1987-05-04$2.36$2.60203,850——
1987-05-01$2.34$2.57267,300——
1987-04-30$2.37$2.61170,100——
1987-04-29$2.35$2.59234,900——
1987-04-28$2.35$2.59804,600——
1987-04-27$2.35$2.59990,900——
1987-04-24$2.34$2.57198,450——
1987-04-23$2.38$2.62490,050——
1987-04-22$2.39$2.63657,450——
1987-04-21$2.43$2.67486,000——
1987-04-20$2.41$2.65770,850——
1987-04-16$2.39$2.63361,800——
1987-04-15$2.40$2.64301,050——
1987-04-14$2.40$2.64810,000——
1987-04-13$2.43$2.67286,200——
1987-04-10$2.44$2.69186,300——
1987-04-09$2.43$2.67156,600——
1987-04-08$2.42$2.66322,650——
1987-04-07$2.42$2.66472,500——
1987-04-06$2.43$2.67456,300——
1987-04-03$2.41$2.65341,550——
1987-04-02$2.40$2.64193,050——
1987-04-01$2.38$2.62297,000——
1987-03-31$2.38$2.62109,350——
1987-03-30$2.37$2.61473,850——
1987-03-27$2.39$2.6385,050——
1987-03-26$2.39$2.63182,250——
1987-03-25$2.37$2.61363,150——
1987-03-24$2.39$2.63210,600——
1987-03-23$2.37$2.61279,450——
1987-03-20$2.38$2.62498,150——
1987-03-19$2.33$2.56800,550——
1987-03-18$2.36$2.60330,750——
1987-03-17$2.33$2.56533,250——
1987-03-16$2.33$2.56135,000——
1987-03-13$2.33$2.56353,700——
1987-03-12$2.32$2.55160,650——
1987-03-11$2.32$2.55136,350——
1987-03-10$2.33$2.54183,600——
1987-03-09$2.33$2.54797,850——
1987-03-06$2.35$2.56172,800——
1987-03-05$2.36$2.57518,400——
1987-03-04$2.38$2.59463,050——
1987-03-03$2.37$2.5867,500——
1987-03-02$2.39$2.6064,800——
1987-02-27$2.38$2.59943,650——
1987-02-26$2.37$2.58589,950——
1987-02-25$2.35$2.56600,750——
1987-02-24$2.35$2.561,239,300——
1987-02-23$2.35$2.561,429,650——
1987-02-20$2.33$2.541,011,150——
1987-02-19$2.39$2.60124,200——
1987-02-18$2.38$2.59494,100——
1987-02-17$2.37$2.58387,450——
1987-02-13$2.38$2.59373,950——
1987-02-12$2.38$2.59573,750——
1987-02-11$2.40$2.62643,950——
1987-02-10$2.39$2.601,313,550——
1987-02-09$2.40$2.62862,650——
1987-02-06$2.42$2.641,440,450——
1987-02-05$2.35$2.56769,500——
1987-02-04$2.23$2.43672,300——
1987-02-03$2.21$2.41334,800——
1987-02-02$2.13$2.32271,350——
1987-01-30$2.08$2.27661,500——
1987-01-29$2.11$2.301,517,400——
1987-01-28$2.01$2.19479,250——
1987-01-27$1.98$2.16669,600——
1987-01-26$2.01$2.19260,550——
1987-01-23$2.00$2.18947,700——
1987-01-22$2.09$2.28495,450——
1987-01-21$2.11$2.30345,600——
1987-01-20$2.12$2.31286,200——
1987-01-19$2.16$2.35152,550——
1987-01-16$2.11$2.30284,850——
1987-01-15$2.12$2.31279,450——
1987-01-14$2.07$2.26248,400——
1987-01-13$2.06$2.25182,250——
1987-01-12$2.05$2.23344,250——
1987-01-09$2.06$2.24421,200——
1987-01-08$2.06$2.25595,350——
1987-01-07$2.00$2.18932,850——
1987-01-06$1.99$2.17403,650——
1987-01-05$1.99$2.17274,050——
1987-01-02$1.97$2.15159,300——