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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.00$2.45472,500——
1989-12-28$1.96$2.41241,650——
1989-12-27$1.96$2.41281,475——
1989-12-26$1.94$2.3995,175——
1989-12-22$1.91$2.34180,900——
1989-12-21$1.91$2.341,098,225——
1989-12-20$1.81$2.23448,875——
1989-12-19$1.85$2.27327,375——
1989-12-18$1.89$2.32371,250——
1989-12-15$1.93$2.36157,950——
1989-12-14$1.94$2.39301,725——
1989-12-13$1.98$2.43171,450——
1989-12-12$2.00$2.45118,125——
1989-12-11$2.00$2.45124,200——
1989-12-08$2.00$2.45158,625——
1989-12-07$2.00$2.45170,100——
1989-12-06$2.02$2.48121,500——
1989-12-05$2.02$2.48245,700——
1989-12-04$2.00$2.45118,125——
1989-12-01$1.98$2.40224,100——
1989-11-30$2.00$2.43182,925——
1989-11-29$2.00$2.43327,375——
1989-11-28$2.02$2.45220,050——
1989-11-27$2.04$2.47357,075——
1989-11-24$2.00$2.43274,050——
1989-11-22$1.93$2.34298,350——
1989-11-21$1.93$2.34609,525——
1989-11-20$1.96$2.381,140,750——
1989-11-17$1.94$2.36340,875——
1989-11-16$1.96$2.38148,500——
1989-11-15$1.96$2.38155,250——
1989-11-14$1.96$2.38109,350——
1989-11-13$1.96$2.3839,825——
1989-11-10$1.94$2.36176,850——
1989-11-09$1.94$2.36424,575——
1989-11-08$2.00$2.43137,025——
1989-11-07$2.02$2.45245,025——
1989-11-06$1.98$2.40292,950——
1989-11-03$1.98$2.4076,275——
1989-11-02$1.96$2.38102,600——
1989-11-01$1.96$2.38317,925——
1989-10-31$1.89$2.29180,900——
1989-10-30$1.91$2.31282,825——
1989-10-27$1.93$2.34214,650——
1989-10-26$1.93$2.34764,100——
1989-10-25$2.02$2.45641,250——
1989-10-24$2.02$2.45304,425——
1989-10-23$2.04$2.47238,950——
1989-10-20$2.07$2.51119,475——
1989-10-19$2.07$2.51171,450——
1989-10-18$2.07$2.51238,950——
1989-10-17$2.07$2.51141,750——
1989-10-16$2.07$2.51546,075——
1989-10-13$2.11$2.56162,675——
1989-10-12$2.13$2.58109,350——
1989-10-11$2.15$2.60224,775——
1989-10-10$2.19$2.65288,225——
1989-10-09$2.11$2.56240,300——
1989-10-06$2.11$2.56411,075——
1989-10-05$2.15$2.60173,475——
1989-10-04$2.19$2.65103,950——
1989-10-03$2.20$2.67300,375——
1989-10-02$2.17$2.63117,450——
1989-09-29$2.15$2.60308,475——
1989-09-28$2.15$2.60287,550——
1989-09-27$2.15$2.60498,825——
1989-09-26$2.15$2.60151,875——
1989-09-25$2.15$2.60186,975——
1989-09-22$2.17$2.63160,650——
1989-09-21$2.20$2.67336,150——
1989-09-20$2.20$2.67375,300——
1989-09-19$2.19$2.65778,950——
1989-09-18$2.15$2.60132,300——
1989-09-15$2.09$2.54149,850——
1989-09-14$2.11$2.56153,900——
1989-09-13$2.15$2.60294,975——
1989-09-12$2.19$2.65569,025——
1989-09-11$2.20$2.67349,650——
1989-09-08$2.19$2.62198,450——
1989-09-07$2.20$2.64302,400——
1989-09-06$2.22$2.67223,425——
1989-09-05$2.22$2.67299,025——
1989-09-01$2.26$2.71375,300——
1989-08-31$2.22$2.67337,500——
1989-08-30$2.22$2.67965,250——
1989-08-29$2.13$2.55539,325——
1989-08-28$2.15$2.58704,025——
1989-08-25$2.13$2.55100,575——
1989-08-24$2.11$2.53124,875——
1989-08-23$2.13$2.55409,050——
1989-08-22$2.09$2.51124,200——
1989-08-21$2.11$2.53274,725——
1989-08-18$2.09$2.51120,150——
1989-08-17$2.13$2.55258,525——
1989-08-16$2.11$2.5376,275——
1989-08-15$2.13$2.55256,500——
1989-08-14$2.11$2.53192,375——
1989-08-11$2.13$2.55284,175——
1989-08-10$2.11$2.53188,325——
1989-08-09$2.11$2.53181,575——
1989-08-08$2.13$2.55265,950——
1989-08-07$2.11$2.53311,175——
1989-08-04$2.09$2.51386,100——
1989-08-03$2.06$2.47234,225——
1989-08-02$2.06$2.47336,825——
1989-08-01$2.04$2.44108,000——
1989-07-31$2.06$2.47113,400——
1989-07-28$2.06$2.47226,125——
1989-07-27$2.07$2.49115,425——
1989-07-26$2.06$2.4760,075——
1989-07-25$2.04$2.44353,025——
1989-07-24$2.06$2.47164,025——
1989-07-21$2.06$2.47238,950——
1989-07-20$2.09$2.51202,500——
1989-07-19$2.13$2.551,023,300——
1989-07-18$2.06$2.47199,800——
1989-07-17$2.06$2.47255,150——
1989-07-14$2.09$2.51101,250——
1989-07-13$2.13$2.55407,700——
1989-07-12$2.11$2.5374,925——
1989-07-11$2.15$2.58660,825——
1989-07-10$2.15$2.58205,200——
1989-07-07$2.15$2.58584,550——
1989-07-06$2.09$2.51582,525——
1989-07-05$2.07$2.49291,600——
1989-07-03$2.09$2.51255,825——
1989-06-30$2.11$2.53230,175——
1989-06-29$2.11$2.53760,050——
1989-06-28$2.20$2.64792,450——
1989-06-27$2.33$2.80459,000——
1989-06-26$2.28$2.73461,700——
1989-06-23$2.26$2.71629,775——
1989-06-22$2.28$2.73204,525——
1989-06-21$2.24$2.69371,925——
1989-06-20$2.24$2.69158,625——
1989-06-19$2.22$2.67134,325——
1989-06-16$2.22$2.67261,900——
1989-06-15$2.22$2.67268,650——
1989-06-14$2.24$2.69172,125——
1989-06-13$2.22$2.67508,275——
1989-06-12$2.20$2.64263,250——
1989-06-09$2.22$2.64435,375——
1989-06-08$2.22$2.64730,350——
1989-06-07$2.22$2.64855,225——
1989-06-06$2.17$2.57234,225——
1989-06-05$2.15$2.551,071,225——
1989-06-02$2.11$2.51344,925——
1989-06-01$2.09$2.48243,675——
1989-05-31$2.09$2.48319,275——
1989-05-30$2.09$2.48186,300——
1989-05-26$2.09$2.48137,700——
1989-05-25$2.11$2.51139,725——
1989-05-24$2.11$2.51635,850——
1989-05-23$2.11$2.51278,100——
1989-05-22$2.11$2.51325,350——
1989-05-19$2.09$2.48270,000——
1989-05-18$2.09$2.481,151,550——
1989-05-17$2.09$2.48754,650——
1989-05-16$2.09$2.481,516,725——
1989-05-15$1.96$2.33467,100——
1989-05-12$1.96$2.33242,325——
1989-05-11$1.98$2.35236,250——
1989-05-10$1.96$2.33648,000——
1989-05-09$1.96$2.3392,475——
1989-05-08$1.96$2.33369,900——
1989-05-05$1.94$2.31536,625——
1989-05-04$1.94$2.31321,300——
1989-05-03$1.96$2.33189,000——
1989-05-02$1.96$2.33419,175——
1989-05-01$1.98$2.35371,925——
1989-04-28$1.98$2.35340,200——
1989-04-27$1.96$2.331,039,500——
1989-04-26$2.00$2.37735,075——
1989-04-25$2.00$2.371,012,500——
1989-04-24$1.98$2.351,254,825——
1989-04-21$1.94$2.311,250,775——
1989-04-20$1.93$2.29906,525——
1989-04-19$1.89$2.24800,550——
1989-04-18$1.89$2.241,021,275——
1989-04-17$1.85$2.20771,525——
1989-04-14$1.87$2.22459,000——
1989-04-13$1.87$2.222,814,075——
1989-04-12$1.87$2.22426,600——
1989-04-11$1.87$2.22918,675——
1989-04-10$1.89$2.24409,725——
1989-04-07$1.89$2.24217,350——
1989-04-06$1.89$2.24364,500——
1989-04-05$1.89$2.24141,750——
1989-04-04$1.89$2.24176,850——
1989-04-03$1.91$2.26779,625——
1989-03-31$1.89$2.24235,575——
1989-03-30$1.89$2.24241,650——
1989-03-29$1.91$2.26103,950——
1989-03-28$1.91$2.26309,150——
1989-03-27$1.93$2.29369,225——
1989-03-23$1.89$2.24237,600——
1989-03-22$1.94$2.31409,050——
1989-03-21$1.94$2.31300,375——
1989-03-20$1.91$2.26223,425——
1989-03-17$1.93$2.29689,850——
1989-03-16$1.96$2.33496,125——
1989-03-15$1.96$2.33448,200——
1989-03-14$1.96$2.33409,050——
1989-03-13$2.00$2.37604,800——
1989-03-10$2.00$2.352,177,550——
1989-03-09$1.94$2.28689,850——
1989-03-08$1.98$2.33514,350——
1989-03-07$1.98$2.33971,325——
1989-03-06$1.94$2.28187,650——
1989-03-03$1.89$2.22309,150——
1989-03-02$1.96$2.30483,975——
1989-03-01$1.94$2.28236,925——
1989-02-28$1.93$2.261,676,700——
1989-02-27$1.93$2.26891,000——
1989-02-24$1.85$2.171,022,625——
1989-02-23$1.89$2.22348,300——
1989-02-22$1.89$2.22247,725——
1989-02-21$1.91$2.24440,775——
1989-02-17$1.93$2.26719,550——
1989-02-16$1.89$2.22690,525——
1989-02-15$1.89$2.221,332,450——
1989-02-14$1.98$2.331,021,950——
1989-02-13$1.96$2.30438,075——
1989-02-10$1.96$2.301,127,250——
1989-02-09$1.96$2.30288,225——
1989-02-08$1.96$2.30799,875——
1989-02-07$1.94$2.281,175,175——
1989-02-06$1.93$2.26236,925——
1989-02-03$1.89$2.22520,425——
1989-02-02$1.94$2.28524,475——
1989-02-01$1.93$2.26390,825——
1989-01-31$1.96$2.30521,100——
1989-01-30$1.98$2.33546,750——
1989-01-27$2.00$2.351,190,700——
1989-01-26$2.00$2.35385,425——
1989-01-25$1.96$2.30469,125——
1989-01-24$1.96$2.30379,350——
1989-01-23$1.93$2.26556,875——
1989-01-20$1.96$2.30787,050——
1989-01-19$1.94$2.28309,825——
1989-01-18$1.98$2.33373,950——
1989-01-17$1.96$2.30351,675——
1989-01-16$1.96$2.30384,750——
1989-01-13$1.98$2.33677,700——
1989-01-12$1.98$2.33515,025——
1989-01-11$1.91$2.24197,775——
1989-01-10$1.89$2.22213,975——
1989-01-09$1.87$2.201,528,200——
1989-01-06$1.89$2.22255,150——
1989-01-05$1.91$2.24487,350——
1989-01-04$1.89$2.22402,975——
1989-01-03$1.87$2.20467,100——