Ametek Inc Historical Data - AME | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ametek Inc (AME)
Ametek Inc (AME) Historical

Ametek Inc (AME)

183.36

1.25

(0.69%)

Closed 23 December 8:00AM

Delayed by 15 minutes

183.36

0.00

(0.00%)

After Hours: 11:02AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.44	-2.8813559322	188.8	191.06	180.63	1115432	185.15789887	CS
4	-12.59	-6.42510844603	195.95	198.055	180.63	1109802	191.48946749	CS
12	10.82	6.27100962096	172.54	198.055	165.39	1244957	181.77548976	CS
26	12.92	7.58038019244	170.44	198.055	149.03	1236657	173.02915738	CS
52	20.66	12.6982175784	162.7	198.055	149.03	1131195	172.51019041	CS
156	44.8	32.3325635104	138.56	198.055	106.17	1050559	149.75360842	CS
260	83.03	82.7569022227	100.33	198.055	54.82	1088423	131.92797555	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734738000	183.36	1.25	0.69	181.78	184.445	181.39	2136067
1734651600	182.11	1.35	0.75	182.69	183.05	181.04	1409568
1734565200	180.76	-5.95	-3.19	188.15	188.15	180.63	945068
1734478800	186.71	-2.67	-1.41	189.65	190.44	186.32	1202828
1734392400	189.38	2	1.07	189.82	191.06	189.07	1121122
1734133200	187.38	-1.07	-0.57	188.69	189.27	187.2	811274
1734046800	188.45	-0.21	-0.11	189.215	189.46	188.25	762018
1733960400	188.66	0.06	0.03	190.09	190.97	188.245	650764
1733874000	188.6	-1.29	-0.68	189.985	190.045	187.63	1035415
1733787600	189.89	-1.65	-0.86	192.44	192.44	189.51	1012751
1733528400	191.54	-2.42	-1.25	195.005	195.38	191.14	977638
1733442000	193.96	-1.04	-0.53	195.05	196.15	193.73	1592319
1733355600	195	0.67	0.34	194.075	195.505	193.71	880435
1733269200	194.33	-1.23	-0.63	195.25	195.29	193.32	1709359
1733182800	195.56	1.18	0.61	195.45	196.4	194.37	1088783
1732917840	194.38	-0.72	-0.37	195.435	196.02	194.38	1086735
1732750800	195.1	-1.92	-0.97	197.28	197.375	195.06	748115
1732664400	197.02	-0.1	-0.05	196.61	197.15	195.19	1272308
1732578000	197.12	-0.26	-0.13	198	198.055	196.255	1523577
1732318800	197.38	1.62	0.83	195.905	197.83	194.58	1045445
1732232400	195.76	2.43	1.26	193.33	195.9699	193.01	1117474
1732146000	193.33	-0.13	-0.07	193.88	193.88	191.3	989555
1732059600	193.46	0.22	0.11	191.26	193.5	191	1273960
1731973200	193.24	0.14	0.07	192.56	193.32	192.12	808437
1731714000	193.1	-0.65	-0.34	193.66	194.64	192.46	2094138
1731627600	193.75	-1.67	-0.85	195	195.43	192.01	1104930
1731541200	195.42	1.42	0.73	193.485	196.7	193.485	1415037
1731454800	194	2.43	1.27	192.04	194.27	190.68	1867214
1731368400	191.57	0.65	0.34	191.96	192.79	190.36	1209633
1731109200	190.92	1.97	1.04	189.135	191.445	188.83	807121
1731022800	188.95	-1.37	-0.72	190.53	191.18	188.75	823811
1730936400	190.32	8.3	4.56	188.64	192.195	187.465	2316084
1730850000	182.02	2.1	1.17	179.77	182.28	179.6275	1206922
1730763600	179.92	1.49	0.84	179.68	181.01	178.61	955862
1730500800	178.43	-4.91	-2.68	182.61	183.48	177.96	1960020
1730414400	183.34	14.43	8.54	178.75	184.1725	178.7	2510567
1730328000	168.91	1.42	0.85	166.69999	168.96	166.65	1548598
1730241600	167.49	-0.56	-0.33	166.2901	168.315	165.74	907624
1730155200	168.05	1.09	0.65	168.46	169.03	167.77	1039024
1729896000	166.96	0.38	0.23	167.83	168.19	166.505	602574
1729809600	166.58	-0.09	-0.05	166.79499	167.59	165.419	1080282
1729723200	166.66999	-1.71	-1.02	167.57	168.64	165.88999	770884
1729636800	168.38	-0.98	-0.58	168.46	168.87	167.09	658994
1729550400	169.36	-0.04	-0.02	169.94	170.64	168.755	858564
1729291200	169.4	-0.28	-0.17	170.21	170.83	168.8	719148
1729204800	169.68	-0.03	-0.02	170.64	170.92	168.63	1223211
1729118400	169.71	0.33	0.19	169.38	170.38	168.8	1505406
1729032000	169.38	-2.19	-1.28	171.96	173.12	169.04	1160584
1728945600	171.57	1.18	0.69	170.75	171.71	170.215	2033550
1728686400	170.39	1.49	0.88	169.04	171.58	169.04	1163568
1728600000	168.9	0.08	0.05	168.25	169.15	166.94999	783962
1728513600	168.82	1.9	1.14	167.69	169.08	167.3	887592
1728427200	166.91999	0.38	0.23	167.13999	167.77	166.26	1085934
1728340800	166.54	-3.57	-2.10	166.24	166.94	165.38999	1863443
1728081600	170.11	1.01	0.60	170.53	170.925	168.77	702993
1727995200	169.1	0.9	0.54	167.71	169.24	166.16999	2108259
1727908800	168.2	-0.9	-0.53	168.51	169.38	167.285	2624999
1727822400	169.1	-2.61	-1.52	171.93	172.27	168.98	1842341
1727735520	171.71	-0.36	-0.21	171.7	172.01	169.5	1015685
1727476800	172.07	0.1	0.06	172.54	173.87	171.31	1180037
1727390400	171.97	0.72	0.42	173	173.5	170.78	1789037
1727304000	171.25	0.71	0.42	171.73	172.76	170.92	1643089
1727217600	170.54	-0.55	-0.32	171.69	171.69	169.82	1408886
1727131200	171.09	-0.01	-0.01	171.51	172.75	170.47	641788

American Airlines

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions