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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.50$3.7893,150——
1994-12-29$2.50$3.7858,050——
1994-12-28$2.48$3.7576,950——
1994-12-27$2.48$3.7549,950——
1994-12-23$2.46$3.7271,550——
1994-12-22$2.44$3.69116,775——
1994-12-21$2.48$3.75300,375——
1994-12-20$2.46$3.72178,875——
1994-12-19$2.39$3.61545,400——
1994-12-16$2.50$3.78385,425——
1994-12-15$2.57$3.89143,100——
1994-12-14$2.57$3.89252,450——
1994-12-13$2.54$3.8342,525——
1994-12-12$2.56$3.86213,300——
1994-12-09$2.48$3.75159,300——
1994-12-08$2.57$3.89136,350——
1994-12-07$2.63$3.9782,350——
1994-12-06$2.67$4.03219,375——
1994-12-05$2.65$4.00470,475——
1994-12-02$2.65$3.99155,925——
1994-12-01$2.61$3.93104,625——
1994-11-30$2.61$3.93191,025——
1994-11-29$2.69$4.04254,475——
1994-11-28$2.69$4.041,539,000——
1994-11-25$2.65$3.9969,525——
1994-11-23$2.61$3.93476,550——
1994-11-22$2.63$3.96585,900——
1994-11-21$2.67$4.02888,975——
1994-11-18$2.65$3.99603,450——
1994-11-17$2.65$3.99111,375——
1994-11-16$2.65$3.9972,225——
1994-11-15$2.65$3.99409,725——
1994-11-14$2.67$4.02857,250——
1994-11-11$2.52$3.79293,625——
1994-11-10$2.57$3.88319,950——
1994-11-09$2.63$3.96353,700——
1994-11-08$2.70$4.07197,775——
1994-11-07$2.69$4.04364,500——
1994-11-04$2.65$3.99189,675——
1994-11-03$2.63$3.96186,300——
1994-11-02$2.65$3.99270,675——
1994-11-01$2.70$4.07274,050——
1994-10-31$2.69$4.04196,425——
1994-10-28$2.76$4.15899,775——
1994-10-27$2.72$4.10350,325——
1994-10-26$2.69$4.04169,425——
1994-10-25$2.65$3.99362,475——
1994-10-24$2.72$4.10610,875——
1994-10-21$2.74$4.13346,275——
1994-10-20$2.70$4.07344,925——
1994-10-19$2.69$4.04396,900——
1994-10-18$2.67$4.02625,050——
1994-10-17$2.69$4.04793,800——
1994-10-14$2.65$3.99378,675——
1994-10-13$2.67$4.021,434,375——
1994-10-12$2.65$3.991,140,750——
1994-10-11$2.65$3.99534,600——
1994-10-10$2.61$3.93111,375——
1994-10-07$2.57$3.88511,650——
1994-10-06$2.57$3.88374,625——
1994-10-05$2.54$3.82301,050——
1994-10-04$2.59$3.90486,675——
1994-10-03$2.61$3.93218,700——
1994-09-30$2.63$3.96351,000——
1994-09-29$2.57$3.88261,900——
1994-09-28$2.61$3.931,161,000——
1994-09-27$2.52$3.791,172,475——
1994-09-26$2.50$3.76170,775——
1994-09-23$2.48$3.741,044,900——
1994-09-22$2.63$3.962,575,800——
1994-09-21$2.31$3.49122,850——
1994-09-20$2.35$3.54140,400——
1994-09-19$2.37$3.57263,925——
1994-09-16$2.37$3.57263,250——
1994-09-15$2.43$3.65191,700——
1994-09-14$2.37$3.57183,600——
1994-09-13$2.37$3.57324,675——
1994-09-12$2.33$3.51212,625——
1994-09-09$2.31$3.4739,150——
1994-09-08$2.31$3.47199,125——
1994-09-07$2.31$3.47206,550——
1994-09-06$2.30$3.44166,050——
1994-09-02$2.30$3.44267,300——
1994-09-01$2.31$3.47192,375——
1994-08-31$2.39$3.58133,650——
1994-08-30$2.37$3.56178,875——
1994-08-29$2.41$3.61170,100——
1994-08-26$2.39$3.58213,300——
1994-08-25$2.37$3.56152,550——
1994-08-24$2.39$3.58164,025——
1994-08-23$2.39$3.58235,575——
1994-08-22$2.39$3.58129,600——
1994-08-19$2.37$3.56109,350——
1994-08-18$2.35$3.53396,900——
1994-08-17$2.28$3.42453,600——
1994-08-16$2.37$3.56295,650——
1994-08-15$2.26$3.39523,800——
1994-08-12$2.19$3.281,317,600——
1994-08-11$2.26$3.3963,450——
1994-08-10$2.30$3.4470,200——
1994-08-09$2.31$3.4729,025——
1994-08-08$2.31$3.4751,975——
1994-08-05$2.30$3.44216,675——
1994-08-04$2.35$3.53346,950——
1994-08-03$2.35$3.531,254,150——
1994-08-02$2.37$3.56272,025——
1994-08-01$2.37$3.56974,700——
1994-07-29$2.39$3.58367,200——
1994-07-28$2.35$3.53213,300——
1994-07-27$2.31$3.47309,825——
1994-07-26$2.37$3.56285,525——
1994-07-25$2.39$3.58446,175——
1994-07-22$2.43$3.64124,200——
1994-07-21$2.44$3.67203,850——
1994-07-20$2.44$3.67519,075——
1994-07-19$2.33$3.50187,650——
1994-07-18$2.37$3.56184,275——
1994-07-15$2.48$3.72624,375——
1994-07-14$2.48$3.72683,100——
1994-07-13$2.37$3.561,902,150——
1994-07-12$2.26$3.39558,900——
1994-07-11$2.24$3.36150,525——
1994-07-08$2.28$3.42141,075——
1994-07-07$2.28$3.42160,650——
1994-07-06$2.28$3.42400,275——
1994-07-05$2.28$3.42168,750——
1994-07-01$2.24$3.36280,125——
1994-06-30$2.19$3.281,728,000——
1994-06-29$2.24$3.36409,050——
1994-06-28$2.22$3.3374,250——
1994-06-27$2.20$3.3186,400——
1994-06-24$2.20$3.31450,225——
1994-06-23$2.26$3.39507,600——
1994-06-22$2.31$3.47411,075——
1994-06-21$2.20$3.31324,000——
1994-06-20$2.20$3.31189,000——
1994-06-17$2.19$3.28289,575——
1994-06-16$2.28$3.42689,850——
1994-06-15$2.15$3.22396,225——
1994-06-14$2.13$3.19315,225——
1994-06-13$2.09$3.14359,100——
1994-06-10$2.02$3.031,517,400——
1994-06-09$2.13$3.18170,100——
1994-06-08$2.11$3.15316,575——
1994-06-07$2.13$3.18228,150——
1994-06-06$2.13$3.18450,225——
1994-06-03$2.09$3.13379,350——
1994-06-02$2.09$3.131,770,525——
1994-06-01$2.06$3.073,960,900——
1994-05-31$2.04$3.04707,400——
1994-05-27$2.06$3.07434,025——
1994-05-26$2.07$3.10258,525——
1994-05-25$2.07$3.10334,800——
1994-05-24$2.07$3.10632,475——
1994-05-23$2.13$3.18156,600——
1994-05-20$2.11$3.15395,550——
1994-05-19$2.13$3.18246,375——
1994-05-18$2.11$3.151,008,450——
1994-05-17$2.04$3.04159,300——
1994-05-16$2.06$3.07211,275——
1994-05-13$2.07$3.10681,075——
1994-05-12$2.09$3.13305,100——
1994-05-11$2.09$3.13207,900——
1994-05-10$2.09$3.131,163,700——
1994-05-09$2.07$3.10234,900——
1994-05-06$2.04$3.04132,975——
1994-05-05$2.07$3.101,892,700——
1994-05-04$2.07$3.10811,350——
1994-05-03$2.11$3.15399,600——
1994-05-02$2.06$3.07274,050——
1994-04-29$2.07$3.10764,100——
1994-04-28$2.04$3.04585,225——
1994-04-26$2.00$2.99498,150——
1994-04-25$1.98$2.96718,200——
1994-04-22$1.94$2.901,563,300——
1994-04-21$1.83$2.7455,350——
1994-04-20$1.81$2.71471,825——
1994-04-19$1.83$2.74654,750——
1994-04-18$1.81$2.71923,400——
1994-04-15$1.81$2.71484,650——
1994-04-14$1.83$2.741,520,100——
1994-04-13$1.78$2.66120,825——
1994-04-12$1.80$2.68201,825——
1994-04-11$1.80$2.68775,575——
1994-04-08$1.80$2.68604,125——
1994-04-07$1.83$2.74172,125——
1994-04-06$1.83$2.741,132,650——
1994-04-05$1.81$2.712,027,025——
1994-04-04$1.80$2.68202,500——
1994-03-31$1.83$2.74294,300——
1994-03-30$1.80$2.68234,900——
1994-03-29$1.87$2.79464,400——
1994-03-28$1.87$2.79481,275——
1994-03-25$1.87$2.791,250,775——
1994-03-24$1.87$2.791,223,100——
1994-03-23$1.87$2.791,742,850——
1994-03-22$1.87$2.79392,175——
1994-03-21$1.87$2.791,376,325——
1994-03-18$1.85$2.77712,125——
1994-03-17$1.87$2.79315,900——
1994-03-16$1.89$2.82238,275——
1994-03-15$1.91$2.85444,825——
1994-03-14$1.87$2.79641,925——
1994-03-11$1.87$2.7988,425——
1994-03-10$1.89$2.81421,875——
1994-03-09$1.91$2.841,988,550——
1994-03-08$1.89$2.811,933,200——
1994-03-07$1.87$2.78744,525——
1994-03-04$1.80$2.67558,900——
1994-03-03$1.81$2.701,207,575——
1994-03-02$1.80$2.67972,675——
1994-03-01$1.78$2.645,925,825——
1994-02-28$1.76$2.621,021,275——
1994-02-25$1.74$2.59362,475——
1994-02-24$1.72$2.56243,675——
1994-02-23$1.74$2.59485,325——
1994-02-22$1.78$2.64314,550——
1994-02-18$1.80$2.67795,825——
1994-02-17$1.78$2.641,185,300——
1994-02-16$1.78$2.641,074,600——
1994-02-15$1.81$2.70538,650——
1994-02-14$1.80$2.67319,275——
1994-02-11$1.76$2.6289,775——
1994-02-10$1.81$2.70531,225——
1994-02-09$1.76$2.62421,200——
1994-02-08$1.74$2.591,235,250——
1994-02-07$1.76$2.62365,175——
1994-02-04$1.80$2.67884,925——
1994-02-03$1.76$2.62614,925——
1994-02-02$1.78$2.64685,125——
1994-02-01$1.81$2.701,968,300——
1994-01-31$1.81$2.70294,300——
1994-01-28$1.85$2.75298,350——
1994-01-27$1.83$2.73435,375——
1994-01-26$1.83$2.73357,075——
1994-01-25$1.83$2.731,152,225——
1994-01-24$1.83$2.731,460,700——
1994-01-21$1.81$2.70334,800——
1994-01-20$1.85$2.75211,950——
1994-01-19$1.87$2.78162,000——
1994-01-18$1.85$2.75893,025——
1994-01-17$1.87$2.78261,225——
1994-01-14$1.87$2.781,237,950——
1994-01-13$1.85$2.751,628,100——
1994-01-12$1.89$2.811,934,550——
1994-01-11$1.89$2.811,439,100——
1994-01-10$1.91$2.841,019,925——
1994-01-07$1.89$2.8173,575——
1994-01-06$1.89$2.81949,725——
1994-01-05$1.91$2.841,485,000——
1994-01-04$1.91$2.84293,625——
1994-01-03$1.89$2.811,483,650——