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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$99.74$185.49641,100——
2019-12-30$99.93$185.84460,900——
2019-12-27$99.95$185.88339,400——
2019-12-26$100.07$186.10621,000——
2019-12-24$99.71$185.43180,500——
2019-12-23$100.14$186.23466,300——
2019-12-20$99.78$185.561,536,900——
2019-12-19$99.56$185.15906,300——
2019-12-18$98.96$184.04874,900——
2019-12-17$99.20$184.481,142,500——
2019-12-16$99.26$184.59870,100——
2019-12-13$98.56$183.29851,500——
2019-12-12$99.30$184.67761,000——
2019-12-11$98.67$183.50822,900——
2019-12-10$98.08$182.40742,100——
2019-12-09$98.33$182.86556,400——
2019-12-06$98.55$183.271,074,800——
2019-12-05$97.68$181.661,088,900——
2019-12-04$96.70$179.57976,000——
2019-12-03$96.87$179.891,231,700——
2019-12-02$97.54$181.131,153,500——
2019-11-29$99.01$183.86526,200——
2019-11-27$99.49$184.75532,900——
2019-11-26$99.26$184.331,498,100——
2019-11-25$98.71$183.311,150,100——
2019-11-22$97.90$181.80583,900——
2019-11-21$97.87$181.751,342,900——
2019-11-20$98.49$182.901,367,600——
2019-11-19$99.18$184.181,706,700——
2019-11-18$97.36$180.80897,200——
2019-11-15$98.17$182.301,325,400——
2019-11-14$97.00$180.131,113,800——
2019-11-13$96.05$178.37954,300——
2019-11-12$96.25$178.741,456,200——
2019-11-11$96.36$178.94431,000——
2019-11-08$96.54$179.28606,100——
2019-11-07$96.20$178.641,032,200——
2019-11-06$96.37$178.961,198,700——
2019-11-05$96.25$178.741,624,400——
2019-11-04$95.62$177.571,758,600——
2019-11-01$94.20$174.931,109,500——
2019-10-31$91.65$170.191,998,500——
2019-10-30$91.31$169.561,080,400——
2019-10-29$91.63$170.161,444,000——
2019-10-28$90.40$167.871,155,200——
2019-10-25$89.96$167.06898,900——
2019-10-24$89.12$165.50406,700——
2019-10-23$89.00$165.27928,500——
2019-10-22$88.38$164.121,883,200——
2019-10-21$88.23$163.842,047,900——
2019-10-18$88.35$164.071,299,700——
2019-10-17$88.51$164.36779,200——
2019-10-16$88.54$164.42666,600——
2019-10-15$89.06$165.39714,700——
2019-10-14$88.36$164.09688,800——
2019-10-11$88.51$164.361,214,600——
2019-10-10$87.95$163.32675,900——
2019-10-09$86.93$161.43861,000——
2019-10-08$85.98$159.671,029,900——
2019-10-07$88.00$163.42837,600——
2019-10-04$88.83$164.96724,700——
2019-10-03$87.39$162.28791,500——
2019-10-02$86.30$160.261,492,100——
2019-10-01$88.80$164.902,164,300——
2019-09-30$91.82$170.511,128,400——
2019-09-27$91.37$169.671,380,400——
2019-09-26$90.17$167.45763,100——
2019-09-25$90.51$168.08778,200——
2019-09-24$89.88$166.911,795,500——
2019-09-23$89.45$166.111,041,600——
2019-09-20$89.88$166.912,180,300——
2019-09-19$90.21$167.521,040,100——
2019-09-18$90.02$167.17793,700——
2019-09-17$90.39$167.861,043,100——
2019-09-16$90.86$168.731,480,700——
2019-09-13$90.70$168.43773,900——
2019-09-12$89.82$166.542,001,000——
2019-09-11$88.10$163.351,274,700——
2019-09-10$88.40$163.901,278,400——
2019-09-09$89.77$166.44775,500——
2019-09-06$89.27$165.521,685,400——
2019-09-05$88.33$163.771,922,200——
2019-09-04$85.17$157.911,284,000——
2019-09-03$83.38$154.60905,400——
2019-08-30$85.93$159.321,052,000——
2019-08-29$86.11$159.66640,700——
2019-08-28$84.11$155.95840,000——
2019-08-27$83.73$155.241,106,700——
2019-08-26$82.96$153.82846,600——
2019-08-23$83.62$155.041,262,200——
2019-08-22$85.77$159.03718,700——
2019-08-21$86.33$160.07814,400——
2019-08-20$86.21$159.841,013,200——
2019-08-19$86.70$160.75982,000——
2019-08-16$85.65$158.801,261,500——
2019-08-15$84.33$156.361,460,300——
2019-08-14$83.33$154.501,178,700——
2019-08-13$86.09$159.62907,200——
2019-08-12$85.04$157.67751,100——
2019-08-09$85.33$158.211,281,300——
2019-08-08$86.93$161.181,113,500——
2019-08-07$85.26$158.081,699,600——
2019-08-06$85.74$158.971,072,300——
2019-08-05$84.08$155.891,536,500——
2019-08-02$86.50$160.381,662,800——
2019-08-01$88.32$163.761,379,200——
2019-07-31$89.61$166.151,271,200——
2019-07-30$90.75$168.261,561,900——
2019-07-29$88.55$164.181,606,700——
2019-07-26$89.28$165.541,580,400——
2019-07-25$89.23$165.44970,200——
2019-07-24$89.98$166.83764,100——
2019-07-23$89.80$166.502,048,100——
2019-07-22$88.61$164.29833,100——
2019-07-19$88.71$164.481,169,600——
2019-07-18$88.90$164.831,630,800——
2019-07-17$89.28$165.541,028,100——
2019-07-16$91.30$169.28978,200——
2019-07-15$90.98$168.691,005,500——
2019-07-12$91.00$168.721,154,300——
2019-07-11$89.59$166.111,707,800——
2019-07-10$89.58$166.091,500,800——
2019-07-09$90.37$167.561,992,600——
2019-07-08$90.60$167.981,025,700——
2019-07-05$91.09$168.89652,200——
2019-07-03$91.91$170.41452,100——
2019-07-02$91.22$169.131,288,300——
2019-07-01$92.11$170.781,684,400——
2019-06-28$90.84$168.434,909,400——
2019-06-27$88.26$163.64671,700——
2019-06-26$87.83$162.85706,100——
2019-06-25$87.56$162.35573,900——
2019-06-24$87.85$162.88650,200——
2019-06-21$87.76$162.721,715,800——
2019-06-20$88.58$164.241,159,100——
2019-06-19$86.80$160.94882,600——
2019-06-18$86.51$160.401,325,800——
2019-06-17$84.45$156.581,118,300——
2019-06-14$84.99$157.58737,800——
2019-06-13$85.68$158.86729,600——
2019-06-12$85.52$158.301,048,300——
2019-06-11$86.30$159.75890,900——
2019-06-10$86.48$160.081,308,800——
2019-06-07$85.77$158.77973,800——
2019-06-06$83.94$155.381,153,700——
2019-06-05$84.37$156.181,159,900——
2019-06-04$83.67$154.881,379,000——
2019-06-03$82.18$152.121,372,700——
2019-05-31$81.89$151.581,078,900——
2019-05-30$83.81$155.14521,600——
2019-05-29$83.39$154.362,141,100——
2019-05-28$83.93$155.361,544,500——
2019-05-24$84.49$156.401,031,600——
2019-05-23$84.87$157.101,224,100——
2019-05-22$85.61$158.471,040,500——
2019-05-21$86.47$160.061,090,400——
2019-05-20$85.16$157.64786,400——
2019-05-17$85.90$159.01757,900——
2019-05-16$86.59$160.28693,800——
2019-05-15$85.77$158.77943,100——
2019-05-14$85.02$157.38923,400——
2019-05-13$84.11$155.691,241,600——
2019-05-10$85.58$158.42749,400——
2019-05-09$85.45$158.17608,000——
2019-05-08$85.49$158.25947,000——
2019-05-07$85.46$158.191,461,200——
2019-05-06$86.52$160.16953,300——
2019-05-03$87.35$161.691,048,800——
2019-05-02$87.02$161.08973,900——
2019-05-01$86.36$159.861,709,100——
2019-04-30$88.17$163.211,689,100——
2019-04-29$87.44$161.861,050,000——
2019-04-26$87.30$161.601,048,200——
2019-04-25$85.91$159.031,107,100——
2019-04-24$87.10$161.23700,600——
2019-04-23$87.29$161.58753,400——
2019-04-22$86.62$160.34456,200——
2019-04-18$86.49$160.10954,000——
2019-04-17$85.75$158.73601,700——
2019-04-16$85.91$159.03690,400——
2019-04-15$85.62$158.49661,800——
2019-04-12$85.81$158.841,260,000——
2019-04-11$84.80$156.97487,900——
2019-04-10$84.04$155.56560,600——
2019-04-09$83.55$154.66642,000——
2019-04-08$84.62$156.64755,700——
2019-04-05$84.29$156.03644,500——
2019-04-04$84.01$155.51979,000——
2019-04-03$84.33$156.101,498,700——
2019-04-02$83.72$154.971,286,900——
2019-04-01$84.00$155.491,188,800——
2019-03-29$82.97$153.581,286,500——
2019-03-28$82.23$152.21903,100——
2019-03-27$80.68$149.35924,500——
2019-03-26$80.65$149.29889,800——
2019-03-25$79.62$147.381,131,800——
2019-03-22$79.41$146.991,596,000——
2019-03-21$82.14$152.05809,300——
2019-03-20$80.86$149.681,110,700——
2019-03-19$81.09$150.101,311,600——
2019-03-18$81.76$151.34929,500——
2019-03-15$80.81$149.591,868,500——
2019-03-14$80.65$149.291,124,500——
2019-03-13$81.09$149.841,411,000——
2019-03-12$80.14$148.09968,300——
2019-03-11$80.09$148.001,506,600——
2019-03-08$78.64$145.32895,600——
2019-03-07$78.93$145.851,514,600——
2019-03-06$79.26$146.461,023,100——
2019-03-05$79.15$146.26938,900——
2019-03-04$79.50$146.911,792,700——
2019-03-01$79.57$147.042,015,700——
2019-02-28$79.58$147.051,376,300——
2019-02-27$79.64$147.171,025,000——
2019-02-26$79.13$146.22996,800——
2019-02-25$79.77$147.411,156,500——
2019-02-22$79.40$146.721,032,300——
2019-02-21$79.26$146.461,076,300——
2019-02-20$79.81$147.48967,200——
2019-02-19$79.04$146.06878,100——
2019-02-15$79.01$146.002,697,500——
2019-02-14$77.91$143.971,137,200——
2019-02-13$78.77$145.562,595,300——
2019-02-12$77.34$142.921,929,400——
2019-02-11$76.05$140.531,450,900——
2019-02-08$75.76$140.001,786,000——
2019-02-07$75.11$138.791,903,800——
2019-02-06$74.62$137.892,137,500——
2019-02-05$74.90$138.413,157,600——
2019-02-04$73.70$136.191,605,400——
2019-02-01$73.41$135.651,000,200——
2019-01-31$72.90$134.711,003,700——
2019-01-30$72.59$134.14758,100——
2019-01-29$71.77$132.621,481,500——
2019-01-28$70.15$129.632,027,600——
2019-01-25$71.32$131.791,211,800——
2019-01-24$71.20$131.571,004,500——
2019-01-23$70.71$130.661,057,800——
2019-01-22$70.79$130.811,637,600——
2019-01-18$72.36$133.71947,700——
2019-01-17$71.23$131.62974,400——
2019-01-16$70.28$129.871,202,100——
2019-01-15$69.88$129.13887,400——
2019-01-14$70.21$129.74717,000——
2019-01-11$70.55$130.37875,700——
2019-01-10$70.60$130.461,014,000——
2019-01-09$69.40$128.241,464,200——
2019-01-08$68.94$127.391,352,700——
2019-01-07$67.94$125.551,470,100——
2019-01-04$68.05$125.751,444,000——
2019-01-03$65.57$121.171,575,900——
2019-01-02$67.49$124.711,045,300——