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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.41$1.83520,425——
1990-12-28$1.44$1.88398,925——
1990-12-27$1.44$1.88350,325——
1990-12-26$1.44$1.88100,575——
1990-12-24$1.46$1.9091,125——
1990-12-21$1.44$1.88566,325——
1990-12-20$1.46$1.90311,175——
1990-12-19$1.44$1.88417,150——
1990-12-18$1.48$1.92140,400——
1990-12-17$1.44$1.88154,575——
1990-12-14$1.48$1.92484,650——
1990-12-13$1.52$1.97203,175——
1990-12-12$1.48$1.92139,725——
1990-12-11$1.48$1.92207,225——
1990-12-10$1.50$1.95237,600——
1990-12-07$1.48$1.92174,825——
1990-12-06$1.48$1.92318,600——
1990-12-05$1.50$1.9579,650——
1990-12-04$1.52$1.97591,975——
1990-12-03$1.48$1.92732,375——
1990-11-30$1.43$1.82681,075——
1990-11-29$1.35$1.73801,225——
1990-11-28$1.33$1.70695,925——
1990-11-27$1.31$1.68167,400——
1990-11-26$1.33$1.70270,675——
1990-11-23$1.31$1.6875,600——
1990-11-21$1.33$1.70159,300——
1990-11-20$1.30$1.66438,075——
1990-11-19$1.30$1.661,055,700——
1990-11-16$1.33$1.70270,000——
1990-11-15$1.33$1.70349,650——
1990-11-14$1.35$1.73460,350——
1990-11-13$1.31$1.68220,725——
1990-11-12$1.33$1.70378,000——
1990-11-09$1.33$1.7099,225——
1990-11-08$1.33$1.70238,275——
1990-11-07$1.31$1.68423,900——
1990-11-06$1.30$1.66228,150——
1990-11-05$1.31$1.68230,175——
1990-11-02$1.35$1.73485,325——
1990-11-01$1.33$1.70153,225——
1990-10-31$1.33$1.7050,625——
1990-10-30$1.33$1.70197,775——
1990-10-29$1.35$1.73226,800——
1990-10-26$1.33$1.70188,325——
1990-10-25$1.35$1.73147,150——
1990-10-24$1.43$1.82164,700——
1990-10-23$1.37$1.75149,850——
1990-10-22$1.30$1.66469,800——
1990-10-19$1.39$1.77111,375——
1990-10-18$1.35$1.731,025,325——
1990-10-17$1.30$1.66353,700——
1990-10-16$1.33$1.70165,375——
1990-10-15$1.33$1.70203,850——
1990-10-12$1.37$1.75116,775——
1990-10-11$1.39$1.77605,475——
1990-10-10$1.37$1.75268,650——
1990-10-09$1.44$1.85137,700——
1990-10-08$1.46$1.87156,600——
1990-10-05$1.46$1.87189,000——
1990-10-04$1.46$1.87157,275——
1990-10-03$1.43$1.821,810,350——
1990-10-02$1.44$1.85167,400——
1990-10-01$1.41$1.80225,450——
1990-09-28$1.28$1.63434,025——
1990-09-27$1.30$1.66209,250——
1990-09-26$1.37$1.75689,850——
1990-09-25$1.41$1.80689,175——
1990-09-24$1.48$1.89204,525——
1990-09-21$1.50$1.92163,350——
1990-09-20$1.48$1.89126,225——
1990-09-19$1.52$1.94169,425——
1990-09-18$1.48$1.89159,975——
1990-09-17$1.46$1.87203,175——
1990-09-14$1.46$1.87173,475——
1990-09-13$1.44$1.85108,675——
1990-09-12$1.48$1.89198,450——
1990-09-11$1.48$1.89168,750——
1990-09-10$1.46$1.87704,025——
1990-09-07$1.46$1.8495,850——
1990-09-06$1.46$1.84345,600——
1990-09-05$1.48$1.86298,350——
1990-09-04$1.52$1.9196,525——
1990-08-31$1.54$1.93770,850——
1990-08-30$1.52$1.91749,925——
1990-08-29$1.56$1.96205,200——
1990-08-28$1.54$1.9387,750——
1990-08-27$1.56$1.9698,550——
1990-08-24$1.54$1.93159,975——
1990-08-23$1.48$1.86572,400——
1990-08-22$1.52$1.91399,600——
1990-08-21$1.54$1.93524,475——
1990-08-20$1.56$1.96416,475——
1990-08-17$1.54$1.93440,775——
1990-08-16$1.59$2.00275,400——
1990-08-15$1.63$2.05308,475——
1990-08-14$1.56$1.9687,750——
1990-08-13$1.56$1.96137,700——
1990-08-10$1.56$1.96918,675——
1990-08-09$1.56$1.96350,325——
1990-08-08$1.56$1.96207,225——
1990-08-07$1.57$1.98243,000——
1990-08-06$1.56$1.96436,050——
1990-08-03$1.59$2.00407,025——
1990-08-02$1.61$2.03811,350——
1990-08-01$1.67$2.101,118,475——
1990-07-31$1.69$2.12951,750——
1990-07-30$1.69$2.12726,975——
1990-07-27$1.72$2.16280,800——
1990-07-26$1.78$2.23152,550——
1990-07-25$1.76$2.21115,425——
1990-07-24$1.76$2.21641,925——
1990-07-23$1.78$2.23944,325——
1990-07-20$1.78$2.23537,300——
1990-07-19$1.83$2.30387,450——
1990-07-18$1.81$2.2892,475——
1990-07-17$1.83$2.30739,800——
1990-07-16$1.87$2.35875,475——
1990-07-13$1.91$2.40193,050——
1990-07-12$1.91$2.40135,675——
1990-07-11$1.93$2.42901,800——
1990-07-10$1.94$2.441,238,625——
1990-07-09$1.93$2.42199,125——
1990-07-06$1.96$2.4756,700——
1990-07-05$1.89$2.3794,500——
1990-07-03$1.91$2.40481,275——
1990-07-02$1.91$2.40170,100——
1990-06-29$1.94$2.442,686,500——
1990-06-28$1.94$2.44471,150——
1990-06-27$1.93$2.42479,250——
1990-06-26$1.96$2.47130,950——
1990-06-25$1.91$2.40227,475——
1990-06-22$1.93$2.42378,675——
1990-06-21$1.96$2.47430,650——
1990-06-20$1.94$2.441,534,950——
1990-06-19$1.93$2.42194,400——
1990-06-18$1.93$2.42127,575——
1990-06-15$1.94$2.44470,475——
1990-06-14$1.96$2.47140,400——
1990-06-13$2.02$2.54184,950——
1990-06-12$2.02$2.54233,550——
1990-06-11$1.98$2.49446,175——
1990-06-08$2.07$2.582,811,375——
1990-06-07$2.07$2.581,407,375——
1990-06-06$2.11$2.62831,600——
1990-06-05$2.11$2.62384,075——
1990-06-04$2.13$2.65247,725——
1990-06-01$2.07$2.58263,250——
1990-05-31$2.06$2.55375,300——
1990-05-30$2.09$2.60172,125——
1990-05-29$2.09$2.60198,450——
1990-05-25$2.07$2.58212,625——
1990-05-24$2.06$2.55677,700——
1990-05-23$2.06$2.55675,675——
1990-05-22$2.02$2.51153,900——
1990-05-21$2.07$2.58187,650——
1990-05-18$2.06$2.55449,550——
1990-05-17$2.02$2.51216,000——
1990-05-16$2.02$2.51430,650——
1990-05-15$2.00$2.49120,150——
1990-05-14$2.02$2.51461,700——
1990-05-11$2.02$2.51417,825——
1990-05-10$2.00$2.49476,550——
1990-05-09$1.94$2.42116,775——
1990-05-08$1.94$2.42169,425——
1990-05-07$1.93$2.39148,500——
1990-05-04$1.93$2.39381,375——
1990-05-03$1.93$2.39232,875——
1990-05-02$1.89$2.35143,100——
1990-05-01$1.93$2.39249,075——
1990-04-30$1.91$2.37436,725——
1990-04-27$1.91$2.37963,900——
1990-04-26$1.93$2.39165,375——
1990-04-25$1.91$2.37118,125——
1990-04-24$1.94$2.42136,350——
1990-04-23$1.96$2.44220,050——
1990-04-20$1.91$2.37422,550——
1990-04-19$1.91$2.3784,375——
1990-04-18$1.94$2.42179,550——
1990-04-17$1.98$2.46378,000——
1990-04-16$1.91$2.37310,500——
1990-04-12$1.94$2.42154,575——
1990-04-11$1.94$2.42384,750——
1990-04-10$1.93$2.39108,675——
1990-04-09$1.94$2.4275,600——
1990-04-06$1.96$2.4491,800——
1990-04-05$1.96$2.44135,675——
1990-04-04$1.94$2.42395,550——
1990-04-03$1.96$2.4494,500——
1990-04-02$1.93$2.39480,600——
1990-03-30$1.91$2.37232,200——
1990-03-29$1.94$2.4287,750——
1990-03-28$1.98$2.46242,325——
1990-03-27$2.00$2.49155,925——
1990-03-26$1.98$2.46323,325——
1990-03-23$1.96$2.44263,925——
1990-03-22$1.93$2.39164,700——
1990-03-21$1.93$2.39198,450——
1990-03-20$1.89$2.35351,000——
1990-03-19$1.89$2.35243,675——
1990-03-16$1.89$2.35198,450——
1990-03-15$1.89$2.35289,575——
1990-03-14$1.85$2.30371,925——
1990-03-13$1.85$2.30197,775——
1990-03-12$1.85$2.30383,400——
1990-03-09$1.91$2.34282,150——
1990-03-08$1.91$2.34951,075——
1990-03-07$1.78$2.18922,725——
1990-03-06$1.78$2.18231,525——
1990-03-05$1.78$2.18519,075——
1990-03-02$1.78$2.18606,825——
1990-03-01$1.78$2.18631,125——
1990-02-28$1.76$2.16801,225——
1990-02-27$1.78$2.18417,825——
1990-02-26$1.76$2.161,207,575——
1990-02-23$1.76$2.16516,375——
1990-02-22$1.76$2.16201,825——
1990-02-21$1.78$2.18598,725——
1990-02-20$1.76$2.16579,825——
1990-02-16$1.81$2.23246,375——
1990-02-15$1.80$2.20993,600——
1990-02-14$1.83$2.25661,500——
1990-02-13$1.85$2.27347,625——
1990-02-12$1.87$2.30234,225——
1990-02-09$1.89$2.32402,975——
1990-02-08$1.85$2.27568,350——
1990-02-07$1.80$2.20129,600——
1990-02-06$1.80$2.2093,150——
1990-02-05$1.83$2.2578,975——
1990-02-02$1.83$2.25833,625——
1990-02-01$1.85$2.27489,375——
1990-01-31$1.87$2.30294,975——
1990-01-30$1.87$2.30114,750——
1990-01-29$1.85$2.27294,300——
1990-01-26$1.89$2.32261,900——
1990-01-25$1.89$2.32359,775——
1990-01-24$1.87$2.30289,575——
1990-01-23$1.85$2.27112,050——
1990-01-22$1.89$2.32302,400——
1990-01-19$1.91$2.34203,175——
1990-01-18$1.85$2.27240,300——
1990-01-17$1.89$2.32591,300——
1990-01-16$1.83$2.25266,625——
1990-01-15$1.87$2.30162,000——
1990-01-12$1.83$2.25383,400——
1990-01-11$1.91$2.34359,100——
1990-01-10$1.93$2.36322,650——
1990-01-09$1.93$2.36305,775——
1990-01-08$1.94$2.39183,600——
1990-01-05$1.96$2.41346,275——
1990-01-04$1.98$2.43346,275——
1990-01-03$2.00$2.45376,650——
1990-01-02$1.98$2.43273,375——