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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$52.67$94.11474,900——
2013-12-30$52.52$93.85466,600——
2013-12-27$52.45$93.72339,800——
2013-12-26$52.57$93.94370,700——
2013-12-24$52.55$93.90412,800——
2013-12-23$52.06$93.02846,800——
2013-12-20$52.03$92.971,797,300——
2013-12-19$51.37$91.79929,500——
2013-12-18$51.24$91.561,544,200——
2013-12-17$50.12$89.561,703,500——
2013-12-16$49.83$89.041,359,700——
2013-12-13$49.28$88.061,231,500——
2013-12-12$48.98$87.52995,500——
2013-12-11$48.61$86.861,028,600——
2013-12-10$49.16$87.84811,500——
2013-12-09$49.38$88.241,039,600——
2013-12-06$49.48$88.41871,500——
2013-12-05$48.90$87.38658,300——
2013-12-04$49.13$87.79863,700——
2013-12-03$48.72$86.95861,300——
2013-12-02$48.84$87.16784,300——
2013-11-29$49.22$87.84609,200——
2013-11-27$49.49$88.32499,200——
2013-11-26$49.38$88.131,082,600——
2013-11-25$49.44$88.231,007,000——
2013-11-22$49.75$88.79911,400——
2013-11-21$49.33$88.04563,500——
2013-11-20$48.45$86.471,019,800——
2013-11-19$48.60$86.74953,800——
2013-11-18$49.03$87.50913,700——
2013-11-15$49.25$87.90822,200——
2013-11-14$49.10$87.63574,900——
2013-11-13$49.07$87.57917,000——
2013-11-12$48.71$86.931,044,800——
2013-11-11$48.65$86.82684,600——
2013-11-08$48.53$86.61878,300——
2013-11-07$47.94$85.562,126,800——
2013-11-06$48.38$86.341,012,600——
2013-11-05$47.91$85.50767,300——
2013-11-04$48.03$85.72945,700——
2013-11-01$47.80$85.31960,700——
2013-10-31$47.83$85.36931,500——
2013-10-30$47.62$84.991,270,600——
2013-10-29$47.82$85.342,186,000——
2013-10-28$46.12$82.311,919,800——
2013-10-25$47.09$84.041,865,200——
2013-10-24$46.68$83.31768,400——
2013-10-23$46.72$83.38871,600——
2013-10-22$46.87$83.651,026,100——
2013-10-21$46.31$82.651,147,500——
2013-10-18$46.07$82.221,584,900——
2013-10-17$45.66$81.49854,900——
2013-10-16$45.14$80.56896,000——
2013-10-15$44.93$80.19738,600——
2013-10-14$45.61$81.40723,100——
2013-10-11$45.43$81.08830,100——
2013-10-10$45.09$80.471,068,700——
2013-10-09$43.71$78.011,881,300——
2013-10-08$43.93$78.401,577,700——
2013-10-07$44.74$79.85894,800——
2013-10-04$44.98$80.271,329,000——
2013-10-03$44.83$80.011,570,900——
2013-10-02$45.44$81.101,169,000——
2013-10-01$45.69$81.541,806,800——
2013-09-30$46.02$82.131,671,500——
2013-09-27$45.64$81.451,384,600——
2013-09-26$46.21$82.471,758,400——
2013-09-25$46.17$82.402,892,900——
2013-09-24$46.22$82.492,640,200——
2013-09-23$46.03$82.153,233,500——
2013-09-20$46.00$82.0927,213,500——
2013-09-19$46.02$82.131,729,300——
2013-09-18$45.78$81.701,469,100——
2013-09-17$45.47$81.151,703,700——
2013-09-16$45.32$80.881,073,200——
2013-09-13$45.14$80.562,075,700——
2013-09-12$45.57$81.334,202,000——
2013-09-11$44.49$79.291,178,100——
2013-09-10$44.31$78.971,587,300——
2013-09-09$43.90$78.241,683,600——
2013-09-06$43.98$78.38884,100——
2013-09-05$43.86$78.17669,900——
2013-09-04$43.37$77.301,503,700——
2013-09-03$42.60$75.922,121,000——
2013-08-30$42.92$76.491,185,200——
2013-08-29$43.48$77.49844,700——
2013-08-28$43.45$77.44538,900——
2013-08-27$43.27$77.12989,600——
2013-08-26$44.37$79.08588,300——
2013-08-23$44.25$78.87882,000——
2013-08-22$44.23$78.83457,800——
2013-08-21$43.78$78.03796,700——
2013-08-20$44.13$78.65771,900——
2013-08-19$43.79$78.051,031,600——
2013-08-16$43.43$77.401,671,400——
2013-08-15$43.70$77.891,460,500——
2013-08-14$44.98$80.17954,000——
2013-08-13$45.73$81.50527,500——
2013-08-12$45.76$81.56576,500——
2013-08-09$45.42$80.95995,800——
2013-08-08$45.74$81.52727,300——
2013-08-07$45.55$81.182,996,800——
2013-08-06$47.15$84.031,718,900——
2013-08-05$47.80$85.19981,200——
2013-08-02$47.78$85.16880,400——
2013-08-01$47.70$85.011,962,200——
2013-07-31$46.28$82.481,101,600——
2013-07-30$46.05$82.07526,800——
2013-07-29$45.73$81.50598,300——
2013-07-26$45.76$81.561,128,100——
2013-07-25$45.64$81.34829,900——
2013-07-24$45.78$81.59498,100——
2013-07-23$45.94$81.88625,600——
2013-07-22$46.05$82.07552,100——
2013-07-19$45.81$81.65467,000——
2013-07-18$45.75$81.54481,300——
2013-07-17$45.27$80.68756,000——
2013-07-16$45.13$80.43640,900——
2013-07-15$45.41$80.93729,000——
2013-07-12$45.33$80.79731,500——
2013-07-11$44.91$80.041,185,200——
2013-07-10$44.54$79.38928,000——
2013-07-09$44.54$79.38814,800——
2013-07-08$44.23$78.83908,200——
2013-07-05$44.15$78.69878,800——
2013-07-03$43.45$77.44761,000——
2013-07-02$43.26$77.101,774,200——
2013-07-01$43.22$77.031,449,700——
2013-06-28$42.30$75.391,932,700——
2013-06-27$42.00$74.86707,900——
2013-06-26$41.07$73.201,204,500——
2013-06-25$40.88$72.861,126,800——
2013-06-24$40.42$72.041,427,300——
2013-06-21$40.38$71.971,243,000——
2013-06-20$40.66$72.47758,100——
2013-06-19$41.83$74.55956,300——
2013-06-18$42.36$75.501,347,600——
2013-06-17$41.90$74.681,895,200——
2013-06-14$42.76$76.211,042,300——
2013-06-13$42.73$76.16975,500——
2013-06-12$42.22$75.25841,400——
2013-06-11$42.54$75.711,171,600——
2013-06-10$42.93$76.40678,000——
2013-06-07$43.10$76.71661,100——
2013-06-06$42.54$75.711,418,900——
2013-06-05$42.67$75.942,092,000——
2013-06-04$42.97$76.481,177,200——
2013-06-03$43.34$77.131,028,900——
2013-05-31$43.15$76.801,055,100——
2013-05-30$43.50$77.42880,900——
2013-05-29$42.94$76.42887,900——
2013-05-28$43.39$77.22736,000——
2013-05-24$42.93$76.40615,800——
2013-05-23$43.11$76.73985,600——
2013-05-22$43.26$76.991,254,300——
2013-05-21$43.69$77.761,102,000——
2013-05-20$43.50$77.42703,100——
2013-05-17$43.36$77.17811,100——
2013-05-16$42.72$76.03862,100——
2013-05-15$42.93$76.40932,600——
2013-05-14$42.69$75.98923,300——
2013-05-13$41.80$74.39819,600——
2013-05-10$41.84$74.461,067,200——
2013-05-09$41.79$74.38789,100——
2013-05-08$41.74$74.291,266,000——
2013-05-07$41.19$73.31679,300——
2013-05-06$40.85$72.70633,100——
2013-05-03$40.87$72.741,205,600——
2013-05-02$40.08$71.331,270,600——
2013-05-01$39.82$70.871,108,200——
2013-04-30$40.71$72.451,645,000——
2013-04-29$40.55$72.171,508,800——
2013-04-26$40.54$72.151,160,300——
2013-04-25$40.94$72.861,130,800——
2013-04-24$41.15$73.24703,500——
2013-04-23$40.82$72.651,530,000——
2013-04-22$40.33$71.78800,600——
2013-04-19$40.20$71.55885,600——
2013-04-18$39.90$71.011,085,300——
2013-04-17$40.26$71.651,237,900——
2013-04-16$40.69$72.421,971,900——
2013-04-15$39.75$70.752,837,800——
2013-04-12$40.95$72.88810,900——
2013-04-11$41.19$73.311,428,500——
2013-04-10$41.74$74.29968,900——
2013-04-09$40.77$72.561,191,800——
2013-04-08$40.91$72.81863,800——
2013-04-05$40.99$72.95920,200——
2013-04-04$41.44$73.75780,300——
2013-04-03$41.40$73.681,131,100——
2013-04-02$42.20$75.11850,300——
2013-04-01$42.56$75.75717,200——
2013-03-28$43.36$77.17799,500——
2013-03-27$42.80$76.17422,500——
2013-03-26$42.69$75.98619,400——
2013-03-25$42.39$75.44589,500——
2013-03-22$42.75$76.08618,000——
2013-03-21$42.30$75.28543,700——
2013-03-20$42.86$76.28591,000——
2013-03-19$42.76$76.10573,700——
2013-03-18$42.61$75.84843,700——
2013-03-15$42.81$76.19966,100——
2013-03-14$42.78$76.14663,000——
2013-03-13$42.56$75.75766,600——
2013-03-12$42.33$75.34639,400——
2013-03-11$42.44$75.43717,000——
2013-03-08$42.42$75.391,097,600——
2013-03-07$42.05$74.73877,700——
2013-03-06$42.21$75.02690,800——
2013-03-05$42.22$75.03657,800——
2013-03-04$41.70$74.11669,000——
2013-03-01$41.49$73.741,553,000——
2013-02-28$41.83$74.341,057,200——
2013-02-27$41.99$74.631,276,300——
2013-02-26$41.49$73.74919,200——
2013-02-25$41.04$72.94871,600——
2013-02-22$42.24$75.07974,800——
2013-02-21$41.49$73.741,037,300——
2013-02-20$41.70$74.11673,000——
2013-02-19$42.43$75.41936,300——
2013-02-15$41.91$74.48504,300——
2013-02-14$41.91$74.48332,700——
2013-02-13$42.00$74.64669,600——
2013-02-12$41.82$74.32794,100——
2013-02-11$41.51$73.77773,800——
2013-02-08$41.46$73.68315,600——
2013-02-07$41.14$73.12639,000——
2013-02-06$41.36$73.51559,100——
2013-02-05$40.90$72.69972,000——
2013-02-04$40.78$72.481,013,000——
2013-02-01$41.47$73.70777,700——
2013-01-31$40.99$72.85938,000——
2013-01-30$40.92$72.72776,600——
2013-01-29$41.29$73.38939,800——
2013-01-28$40.99$72.85894,700——
2013-01-25$41.07$72.991,856,200——
2013-01-24$41.10$73.042,566,200——
2013-01-23$39.70$70.56825,100——
2013-01-22$39.83$70.791,215,500——
2013-01-18$39.36$69.95546,400——
2013-01-17$39.15$69.58916,700——
2013-01-16$38.50$68.421,069,200——
2013-01-15$38.53$68.48872,100——
2013-01-14$38.60$68.60606,500——
2013-01-11$38.77$68.901,207,300——
2013-01-10$38.79$68.941,247,900——
2013-01-09$38.75$68.87541,600——
2013-01-08$38.54$68.49837,400——
2013-01-07$38.59$68.58862,400——
2013-01-04$38.92$69.17969,300——
2013-01-03$38.47$68.37851,300——
2013-01-02$38.65$68.691,259,700——