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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.57$66.77885,600——
2012-12-28$37.08$65.90601,500——
2012-12-27$37.31$66.31752,300——
2012-12-26$36.97$65.70600,500——
2012-12-24$37.45$66.56251,400——
2012-12-21$37.34$66.361,438,000——
2012-12-20$37.65$66.91846,100——
2012-12-19$37.54$66.721,529,000——
2012-12-18$37.73$67.061,124,300——
2012-12-17$37.44$66.54940,800——
2012-12-14$37.32$66.33896,400——
2012-12-13$37.47$66.59978,600——
2012-12-12$37.75$67.09914,400——
2012-12-11$37.52$66.681,255,100——
2012-12-10$38.02$67.571,015,800——
2012-12-07$37.73$67.06735,800——
2012-12-06$37.54$66.721,016,600——
2012-12-05$37.71$67.02974,800——
2012-12-04$37.29$66.17774,500——
2012-12-03$37.33$66.241,026,100——
2012-11-30$37.33$66.241,038,100——
2012-11-29$37.15$65.92767,900——
2012-11-28$37.05$65.74724,200——
2012-11-27$36.65$65.03927,000——
2012-11-26$37.25$66.10806,600——
2012-11-23$37.26$66.11356,800——
2012-11-21$36.73$65.17546,700——
2012-11-20$36.75$65.211,230,000——
2012-11-19$36.31$64.431,028,800——
2012-11-16$35.25$62.55876,100——
2012-11-15$35.02$62.14998,600——
2012-11-14$35.59$63.151,328,600——
2012-11-13$36.01$63.90579,900——
2012-11-12$36.06$63.98348,000——
2012-11-09$36.04$63.95868,600——
2012-11-08$36.01$63.901,317,000——
2012-11-07$36.10$64.051,079,900——
2012-11-06$36.58$64.911,120,900——
2012-11-05$36.66$65.051,161,300——
2012-11-02$36.60$64.941,150,400——
2012-11-01$37.11$65.851,908,000——
2012-10-31$35.55$63.081,287,000——
2012-10-26$35.82$63.561,049,200——
2012-10-25$35.50$62.99933,900——
2012-10-24$35.29$62.621,378,800——
2012-10-23$34.64$61.461,603,500——
2012-10-22$33.95$60.241,320,500——
2012-10-19$34.04$60.401,621,100——
2012-10-18$35.37$62.761,515,300——
2012-10-17$35.55$63.08863,200——
2012-10-16$35.44$62.88790,000——
2012-10-15$34.82$61.78674,100——
2012-10-12$34.11$60.52936,300——
2012-10-11$34.58$61.36763,600——
2012-10-10$34.63$61.45811,800——
2012-10-09$34.82$61.78964,100——
2012-10-08$35.19$62.44996,000——
2012-10-05$35.09$62.261,790,300——
2012-10-04$35.52$63.032,377,800——
2012-10-03$33.99$60.311,819,300——
2012-10-02$34.57$61.341,337,800——
2012-10-01$34.73$61.622,597,000——
2012-09-28$35.45$62.902,191,800——
2012-09-27$35.78$63.49869,800——
2012-09-26$35.28$62.601,134,800——
2012-09-25$35.34$62.711,709,700——
2012-09-24$35.47$62.941,198,300——
2012-09-21$36.24$64.301,647,100——
2012-09-20$36.22$64.27679,000——
2012-09-19$36.05$63.97680,600——
2012-09-18$35.88$63.661,299,400——
2012-09-17$35.85$63.61879,800——
2012-09-14$36.14$64.131,399,400——
2012-09-13$35.53$63.04507,500——
2012-09-12$35.45$62.90801,900——
2012-09-11$35.22$62.39914,600——
2012-09-10$35.48$62.85674,800——
2012-09-07$35.48$62.851,408,700——
2012-09-06$35.23$62.401,348,600——
2012-09-05$34.11$60.421,311,200——
2012-09-04$34.50$61.111,207,200——
2012-08-31$34.31$60.781,159,900——
2012-08-30$34.19$60.56963,900——
2012-08-29$34.50$61.111,086,100——
2012-08-28$34.41$60.951,105,100——
2012-08-27$34.58$61.251,055,000——
2012-08-24$34.46$61.04901,700——
2012-08-23$34.26$60.69835,400——
2012-08-22$34.35$60.85902,100——
2012-08-21$34.47$61.061,311,400——
2012-08-20$34.17$60.531,420,200——
2012-08-17$34.10$60.40894,100——
2012-08-16$33.69$59.68930,800——
2012-08-15$33.12$58.67972,000——
2012-08-14$32.71$57.94648,600——
2012-08-13$32.58$57.71771,800——
2012-08-10$32.55$57.66817,200——
2012-08-09$32.21$57.06897,700——
2012-08-08$32.25$57.131,382,400——
2012-08-07$32.20$57.041,551,100——
2012-08-06$31.42$55.66909,100——
2012-08-03$31.17$55.21864,300——
2012-08-02$30.40$53.85858,200——
2012-08-01$30.56$54.131,159,100——
2012-07-31$31.00$54.911,278,000——
2012-07-30$31.03$54.971,344,700——
2012-07-27$31.69$56.131,438,100——
2012-07-26$30.74$54.452,798,600——
2012-07-25$31.09$55.072,109,600——
2012-07-24$31.49$55.785,295,400——
2012-07-23$33.32$59.02993,300——
2012-07-20$33.79$59.85574,700——
2012-07-19$34.24$60.65602,100——
2012-07-18$34.12$60.44897,400——
2012-07-17$33.33$59.04735,300——
2012-07-16$33.21$58.83919,000——
2012-07-13$33.25$58.901,354,700——
2012-07-12$32.73$57.981,165,700——
2012-07-11$33.07$58.581,053,500——
2012-07-10$33.33$59.041,123,700——
2012-07-09$33.66$59.62788,700——
2012-07-06$33.91$60.07917,800——
2012-07-05$34.38$60.90924,200——
2012-07-03$34.12$60.44728,900——
2012-07-02$33.51$59.361,114,000——
2012-06-29$33.27$58.942,235,450——
2012-06-28$32.03$56.732,320,650——
2012-06-27$32.90$58.281,081,050——
2012-06-26$32.98$58.422,050,500——
2012-06-25$32.71$57.941,827,750——
2012-06-22$33.54$59.411,701,150——
2012-06-21$33.62$59.551,114,500——
2012-06-20$34.67$61.42939,450——
2012-06-19$34.99$61.97893,850——
2012-06-18$34.55$61.19965,100——
2012-06-15$34.28$60.721,251,750——
2012-06-14$33.83$59.921,335,900——
2012-06-13$33.63$59.561,786,650——
2012-06-12$34.65$61.281,230,300——
2012-06-11$34.07$60.251,310,850——
2012-06-08$34.58$61.151,268,550——
2012-06-07$34.25$60.571,647,600——
2012-06-06$34.00$60.121,641,900——
2012-06-05$32.79$57.99892,800——
2012-06-04$32.49$57.461,465,200——
2012-06-01$32.48$57.431,520,250——
2012-05-31$33.81$59.782,324,400——
2012-05-30$33.59$59.401,648,350——
2012-05-29$33.57$59.361,125,000——
2012-05-25$32.81$58.02564,900——
2012-05-24$33.11$58.54873,450——
2012-05-23$33.07$58.471,036,500——
2012-05-22$32.79$57.981,414,650——
2012-05-21$32.66$57.751,690,050——
2012-05-18$32.20$56.941,963,200——
2012-05-17$32.12$56.801,919,850——
2012-05-16$32.95$58.271,128,450——
2012-05-15$32.99$58.341,022,400——
2012-05-14$33.17$58.66613,500——
2012-05-11$33.52$59.27721,050——
2012-05-10$33.45$59.16854,400——
2012-05-09$33.44$59.13808,800——
2012-05-08$33.92$59.981,587,000——
2012-05-07$33.36$58.991,342,350——
2012-05-04$33.43$59.111,159,200——
2012-05-03$33.69$59.57911,700——
2012-05-02$34.09$60.281,027,800——
2012-05-01$34.05$60.202,020,350——
2012-04-30$33.55$59.331,351,500——
2012-04-27$33.75$59.671,378,350——
2012-04-26$33.43$59.111,694,700——
2012-04-25$32.81$58.021,222,350——
2012-04-24$32.34$57.19801,150——
2012-04-23$32.24$57.01952,800——
2012-04-20$32.66$57.75713,250——
2012-04-19$32.54$57.541,563,450——
2012-04-18$32.69$57.80902,850——
2012-04-17$32.56$57.581,041,600——
2012-04-16$31.76$56.161,491,300——
2012-04-13$31.77$56.17664,200——
2012-04-12$32.17$56.88600,300——
2012-04-11$31.61$55.90547,500——
2012-04-10$31.34$55.421,384,950——
2012-04-09$31.79$56.21852,900——
2012-04-05$32.23$57.00555,300——
2012-04-04$32.29$57.10586,050——
2012-04-03$32.77$57.951,235,400——
2012-04-02$32.67$57.781,054,650——
2012-03-30$32.34$57.191,330,200——
2012-03-29$32.23$56.991,639,950——
2012-03-28$32.14$56.83953,250——
2012-03-27$32.39$57.271,244,550——
2012-03-26$32.35$57.20633,600——
2012-03-23$31.84$56.30403,350——
2012-03-22$31.79$56.21709,200——
2012-03-21$32.14$56.83582,900——
2012-03-20$32.09$56.74611,700——
2012-03-19$32.40$57.29641,100——
2012-03-16$32.43$57.351,480,350——
2012-03-15$32.47$57.421,050,150——
2012-03-14$32.45$57.39790,800——
2012-03-13$32.62$57.611,122,900——
2012-03-12$32.13$56.74676,500——
2012-03-09$32.08$56.66955,800——
2012-03-08$31.67$55.94772,500——
2012-03-07$31.34$55.35759,600——
2012-03-06$30.99$54.741,186,500——
2012-03-05$31.58$55.77629,400——
2012-03-02$31.66$55.92630,300——
2012-03-01$32.09$56.67880,350——
2012-02-29$31.73$56.041,196,100——
2012-02-28$31.79$56.151,443,750——
2012-02-27$31.78$56.131,500,150——
2012-02-24$32.17$56.81727,650——
2012-02-23$32.27$57.00623,700——
2012-02-22$32.24$56.941,074,600——
2012-02-21$32.42$57.26717,900——
2012-02-17$32.49$57.38946,650——
2012-02-16$32.72$57.79847,800——
2012-02-15$31.97$56.46897,600——
2012-02-14$32.40$57.22739,500——
2012-02-13$32.27$56.99601,200——
2012-02-10$31.85$56.24543,000——
2012-02-09$32.35$57.13779,700——
2012-02-08$32.13$56.74501,900——
2012-02-07$32.17$56.82861,300——
2012-02-06$32.15$56.77671,250——
2012-02-03$32.13$56.751,205,250——
2012-02-02$31.53$55.69982,050——
2012-02-01$32.12$56.731,540,650——
2012-01-31$31.33$55.341,362,000——
2012-01-30$31.39$55.441,129,350——
2012-01-27$31.03$54.811,027,200——
2012-01-26$31.38$55.421,505,850——
2012-01-25$31.22$55.141,140,000——
2012-01-24$30.88$54.541,018,800——
2012-01-23$30.73$54.28875,550——
2012-01-20$30.45$53.77909,300——
2012-01-19$30.76$54.331,423,950——
2012-01-18$30.16$53.272,261,550——
2012-01-17$30.33$53.571,392,450——
2012-01-13$30.68$54.181,475,250——
2012-01-12$30.48$53.831,204,050——
2012-01-11$29.55$52.18865,200——
2012-01-10$29.35$51.84935,400——
2012-01-09$28.69$50.66897,150——
2012-01-06$28.68$50.65613,050——
2012-01-05$29.03$51.26938,400——
2012-01-04$28.55$50.43687,900——
2012-01-03$28.17$49.75956,250——