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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$120.94$226.65638,700——
2020-12-30$119.83$224.57437,000——
2020-12-29$118.66$222.37392,200——
2020-12-28$119.76$224.43371,200——
2020-12-24$119.04$223.09188,500——
2020-12-23$118.62$222.30454,000——
2020-12-22$117.66$220.50560,200——
2020-12-21$118.11$221.34756,400——
2020-12-18$118.10$221.321,914,100——
2020-12-17$117.63$220.44789,200——
2020-12-16$116.78$218.85660,300——
2020-12-15$117.79$220.74754,800——
2020-12-14$116.30$217.95763,500——
2020-12-11$118.38$221.851,045,400——
2020-12-10$118.35$221.79880,600——
2020-12-09$118.76$222.56849,900——
2020-12-08$118.57$222.201,130,600——
2020-12-07$117.61$220.41725,500——
2020-12-04$116.84$218.96858,600——
2020-12-03$114.43$214.11927,100——
2020-12-02$115.02$215.211,380,100——
2020-12-01$117.24$219.371,241,900——
2020-11-30$118.53$221.78964,400——
2020-11-27$119.77$224.10423,000——
2020-11-25$119.82$224.19681,600——
2020-11-24$121.25$226.871,679,400——
2020-11-23$117.79$220.40817,700——
2020-11-20$117.42$219.70862,100——
2020-11-19$118.18$221.131,048,300——
2020-11-18$119.24$223.111,009,500——
2020-11-17$118.76$222.211,058,000——
2020-11-16$120.08$224.681,256,100——
2020-11-13$117.27$219.42829,100——
2020-11-12$115.45$216.02872,700——
2020-11-11$116.76$218.471,143,900——
2020-11-10$116.45$217.891,620,000——
2020-11-09$114.07$213.431,610,400——
2020-11-06$110.32$206.42942,400——
2020-11-05$109.05$204.04881,000——
2020-11-04$105.39$197.191,094,000——
2020-11-03$105.29$197.011,122,200——
2020-11-02$102.27$191.361,178,700——
2020-10-30$98.20$183.74981,900——
2020-10-29$98.91$185.071,191,200——
2020-10-28$98.19$183.721,287,900——
2020-10-27$102.59$191.95820,400——
2020-10-26$105.10$196.65910,700——
2020-10-23$107.76$201.63882,700——
2020-10-22$107.01$200.221,198,500——
2020-10-21$107.15$200.491,088,000——
2020-10-20$108.70$203.39543,500——
2020-10-19$107.55$201.24692,000——
2020-10-16$109.85$205.541,475,800——
2020-10-15$109.01$203.97661,000——
2020-10-14$107.90$201.89778,900——
2020-10-13$106.16$198.63636,200——
2020-10-12$107.63$201.391,004,800——
2020-10-09$106.94$200.09840,000——
2020-10-08$106.50$199.271,295,100——
2020-10-07$106.54$199.351,284,700——
2020-10-06$104.33$195.211,221,200——
2020-10-05$103.50$193.66864,700——
2020-10-02$100.78$188.57715,400——
2020-10-01$99.85$186.831,046,600——
2020-09-30$99.40$185.991,032,400——
2020-09-29$99.89$186.901,038,900——
2020-09-28$99.49$186.15685,900——
2020-09-25$97.49$182.41573,300——
2020-09-24$96.23$180.05834,200——
2020-09-23$95.32$178.35712,000——
2020-09-22$97.24$181.94838,300——
2020-09-21$96.24$180.07919,900——
2020-09-18$100.71$188.441,209,300——
2020-09-17$102.33$191.47695,700——
2020-09-16$102.34$191.491,079,000——
2020-09-15$102.32$191.45734,800——
2020-09-14$101.39$189.71684,600——
2020-09-11$99.91$186.94914,900——
2020-09-10$98.11$183.241,243,900——
2020-09-09$99.35$185.55675,200——
2020-09-08$96.99$181.14915,100——
2020-09-04$99.47$185.78795,200——
2020-09-03$99.89$186.56862,100——
2020-09-02$103.08$192.521,525,700——
2020-09-01$102.02$190.54533,700——
2020-08-31$100.70$188.07657,600——
2020-08-28$101.93$190.37696,900——
2020-08-27$100.91$188.46586,100——
2020-08-26$101.01$188.65627,500——
2020-08-25$100.92$188.48568,300——
2020-08-24$100.80$188.26678,800——
2020-08-21$100.24$187.21636,900——
2020-08-20$100.16$187.06637,100——
2020-08-19$101.01$188.65684,700——
2020-08-18$101.58$189.72967,600——
2020-08-17$101.40$189.38906,600——
2020-08-14$101.28$189.161,007,200——
2020-08-13$100.96$188.56849,700——
2020-08-12$101.23$189.06843,300——
2020-08-11$99.25$185.361,370,700——
2020-08-10$99.04$184.971,711,300——
2020-08-07$97.79$182.641,487,500——
2020-08-06$97.52$182.13826,900——
2020-08-05$96.42$180.081,003,100——
2020-08-04$94.49$176.471,197,100——
2020-08-03$94.95$177.331,333,500——
2020-07-31$93.25$174.161,151,800——
2020-07-30$93.90$175.37839,200——
2020-07-29$94.35$176.211,382,300——
2020-07-28$92.08$171.97688,500——
2020-07-27$93.05$173.791,086,600——
2020-07-24$92.90$173.511,011,700——
2020-07-23$93.32$174.29918,100——
2020-07-22$93.62$174.851,093,400——
2020-07-21$92.06$171.941,242,900——
2020-07-20$91.43$170.76998,000——
2020-07-17$92.95$173.602,857,800——
2020-07-16$92.73$173.191,135,900——
2020-07-15$93.22$174.101,378,600——
2020-07-14$91.79$171.431,604,600——
2020-07-13$88.47$165.231,749,900——
2020-07-10$86.90$162.30811,400——
2020-07-09$86.26$161.101,267,900——
2020-07-08$87.99$164.33964,900——
2020-07-07$88.38$165.06774,800——
2020-07-06$89.76$167.64888,300——
2020-07-02$88.96$166.151,029,600——
2020-07-01$87.59$163.591,138,400——
2020-06-30$89.37$166.911,029,400——
2020-06-29$88.11$164.561,256,600——
2020-06-26$85.79$160.235,586,200——
2020-06-25$87.14$162.751,468,700——
2020-06-24$85.84$160.321,875,000——
2020-06-23$89.08$166.37949,100——
2020-06-22$89.33$166.84740,000——
2020-06-19$88.53$165.341,856,800——
2020-06-18$89.20$166.59788,700——
2020-06-17$89.98$168.05740,400——
2020-06-16$90.74$169.471,159,700——
2020-06-15$88.28$164.881,274,400——
2020-06-12$87.66$163.721,757,300——
2020-06-11$88.09$164.521,499,900——
2020-06-10$93.15$173.64924,300——
2020-06-09$94.79$176.691,054,600——
2020-06-08$95.95$178.861,351,900——
2020-06-05$96.99$180.791,287,100——
2020-06-04$94.21$175.61786,400——
2020-06-03$95.01$177.101,409,200——
2020-06-02$92.94$173.241,091,800——
2020-06-01$92.02$171.531,075,400——
2020-05-29$91.71$170.951,650,200——
2020-05-28$91.88$171.271,545,200——
2020-05-27$91.69$170.911,133,300——
2020-05-26$88.41$164.801,963,400——
2020-05-22$85.90$160.121,266,400——
2020-05-21$84.86$158.181,004,000——
2020-05-20$84.83$158.131,027,000——
2020-05-19$84.01$156.601,556,400——
2020-05-18$83.28$155.241,289,400——
2020-05-15$79.59$148.362,751,800——
2020-05-14$78.75$146.791,916,900——
2020-05-13$77.97$145.341,604,700——
2020-05-12$80.82$150.651,409,900——
2020-05-11$83.24$155.16921,100——
2020-05-08$84.32$157.181,128,600——
2020-05-07$83.31$155.291,386,500——
2020-05-06$81.72$152.331,303,800——
2020-05-05$81.19$151.342,052,800——
2020-05-04$79.67$148.512,081,600——
2020-05-01$80.49$150.041,210,300——
2020-04-30$83.87$156.341,466,500——
2020-04-29$84.50$157.511,427,500——
2020-04-28$80.76$150.541,366,200——
2020-04-27$79.28$147.781,134,600——
2020-04-24$77.06$143.641,015,400——
2020-04-23$75.68$141.071,370,800——
2020-04-22$75.89$141.461,181,400——
2020-04-21$73.91$137.772,503,400——
2020-04-20$77.75$144.932,028,200——
2020-04-17$80.31$149.701,829,500——
2020-04-16$76.00$141.671,860,300——
2020-04-15$76.05$141.761,224,500——
2020-04-14$78.08$145.541,214,000——
2020-04-13$76.97$143.48968,500——
2020-04-09$78.23$145.821,537,700——
2020-04-08$77.23$143.961,350,200——
2020-04-07$75.79$141.281,623,500——
2020-04-06$75.43$140.601,788,700——
2020-04-03$71.29$132.891,802,700——
2020-04-02$71.09$132.511,765,500——
2020-04-01$69.81$130.132,119,800——
2020-03-31$72.02$134.252,453,600——
2020-03-30$73.72$137.421,410,500——
2020-03-27$71.01$132.372,148,100——
2020-03-26$72.41$134.982,367,500——
2020-03-25$71.00$132.353,310,200——
2020-03-24$67.94$126.643,162,900——
2020-03-23$58.21$108.512,527,100——
2020-03-20$63.37$118.123,217,800——
2020-03-19$69.01$128.643,338,000——
2020-03-18$65.65$122.373,772,000——
2020-03-17$65.90$122.843,188,200——
2020-03-16$62.54$116.582,898,600——
2020-03-13$74.60$139.062,459,700——
2020-03-12$67.52$125.863,500,000——
2020-03-11$77.25$143.662,216,300——
2020-03-10$82.26$152.983,053,900——
2020-03-09$76.26$141.823,613,200——
2020-03-06$88.52$164.622,763,900——
2020-03-05$89.07$165.641,935,800——
2020-03-04$91.01$169.251,634,700——
2020-03-03$87.32$162.392,258,400——
2020-03-02$90.02$167.413,211,400——
2020-02-28$86.00$159.932,982,200——
2020-02-27$87.36$162.461,974,500——
2020-02-26$91.11$169.441,677,800——
2020-02-25$91.75$170.631,668,500——
2020-02-24$95.36$177.342,305,600——
2020-02-21$99.34$184.743,049,900——
2020-02-20$100.55$186.991,437,200——
2020-02-19$100.17$186.29901,500——
2020-02-18$100.47$186.841,757,200——
2020-02-14$101.34$188.46776,800——
2020-02-13$101.44$188.651,025,900——
2020-02-12$101.77$189.261,049,300——
2020-02-11$100.15$186.251,179,800——
2020-02-10$98.60$183.371,407,900——
2020-02-07$98.30$182.811,711,000——
2020-02-06$98.68$183.521,755,200——
2020-02-05$100.03$186.032,023,400——
2020-02-04$99.11$184.321,633,600——
2020-02-03$97.72$181.731,316,900——
2020-01-31$97.15$180.671,285,800——
2020-01-30$99.33$184.721,232,700——
2020-01-29$99.63$185.28939,200——
2020-01-28$99.33$184.721,120,200——
2020-01-27$97.78$181.841,301,500——
2020-01-24$99.57$185.17826,700——
2020-01-23$100.78$187.421,012,000——
2020-01-22$100.27$186.471,143,500——
2020-01-21$101.26$188.311,176,100——
2020-01-17$101.78$189.281,532,600——
2020-01-16$100.19$186.321,642,600——
2020-01-15$100.66$187.20756,600——
2020-01-14$100.84$187.531,007,400——
2020-01-13$100.83$187.511,181,900——
2020-01-10$100.76$187.38840,700——
2020-01-09$101.36$188.50764,200——
2020-01-08$101.86$189.43874,000——
2020-01-07$101.63$189.001,265,600——
2020-01-06$101.05$187.921,157,800——
2020-01-03$100.94$187.72785,500——
2020-01-02$100.80$187.461,108,200——