AMETEK Stock Price History
NYSE: AMEIndustrialsIndustrial Machinery/ComponentsUSD
248.58+1.06 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AME price history at a glance
The price history for AMETEK (AME) on this page begins on July 16, 1984, when the stock closed at $1.78; it most recently closed at $248.58 on October 5, 2026. The highest price in this record is $261.16, reached on August 10, 2026; the latest close is 4.8% below that peak. Across the 41 complete calendar years in the table, AME finished higher in 31 and lower in 10. Its best year was 2010 (+54.0%) and its worst was 1990 (-30.6%).
Over roughly 42 years the share price changed +13882.5%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, AME has gained 38.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $261.16
- Date of high
- Aug 10, 2026
- Low since 1984
- $1.22
- Date of low
- Sep 24, 1990
- 52-week high
- $261.16
- 52-week low
- $179.79
- Last close
- $248.58
AME returns
1 week
-1.33%
1 month
+5.21%
3 months
+6.24%
6 months
+5.82%
Year to date
+21.08%
1 year
+38.65%
3 years
+67.24%
5 years
+93.70%
AME price return, excluding dividends.
AME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 248.58 | +18.86% |
| 2025 | 209.14 | +16.47% |
| 2024 | 179.57 | +8.90% |
| 2023 | 164.89 | +18.01% |
| 2022 | 139.72 | -4.98% |
| 2021 | 147.04 | +21.58% |
| 2020 | 120.94 | +19.81% |
| 2019 | 100.94 | +48.33% |
| 2018 | 68.05 | -6.10% |
| 2017 | 72.47 | +49.12% |
| 2016 | 48.60 | -9.31% |
| 2015 | 53.59 | +1.84% |
| 2014 | 52.62 | +0.86% |
| 2013 | 52.17 | +34.04% |
| 2012 | 38.92 | +38.67% |
| 2011 | 28.07 | +7.26% |
| 2010 | 26.17 | +53.96% |
| 2009 | 17.00 | +20.75% |
| 2008 | 14.08 | -29.90% |
| 2007 | 20.08 | +41.90% |
| 2006 | 14.15 | +12.27% |
| 2005 | 12.60 | +19.26% |
| 2004 | 10.57 | +45.77% |
| 2003 | 7.25 | +27.45% |
| 2002 | 5.69 | +22.57% |
| 2001 | 4.64 | +20.79% |
| 2000 | 3.84 | +36.06% |
| 1999 | 2.82 | -14.57% |
| 1998 | 3.31 | -15.60% |
| 1997 | 3.92 | +21.55% |
| 1996 | 3.22 | +16.00% |
| 1995 | 2.78 | +11.11% |
| 1994 | 2.50 | +32.35% |
| 1993 | 1.89 | -21.54% |
| 1992 | 2.41 | +19.27% |
| 1991 | 2.02 | +45.33% |
| 1990 | 1.39 | -30.55% |
| 1989 | 2.00 | +3.85% |
| 1988 | 1.93 | -7.97% |
| 1987 | 2.09 | +6.10% |
| 1986 | 1.97 | -3.18% |
| 1985 | 2.04 | +13.40% |
| 1984* | 1.80 | +1.04% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
AME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 248.34 | 249.96 | 246.53 | 248.58 | +0.43% | |
| 246.37 | 249.66 | 245.63 | 247.52 | -0.44% | |
| 250.77 | 251.87 | 246.37 | 248.62 | -2.01% | |
| 252.71 | 255.41 | 251.84 | 253.72 | +0.71% | |
| 251.90 | 254.80 | 250.44 | 251.92 | -0.00% | |
| 252.41 | 253.72 | 250.13 | 251.93 | +1.14% | |
| 248.25 | 250.67 | 245.80 | 249.09 | +0.55% | |
| 252.62 | 253.90 | 247.73 | 247.73 | -1.22% | |
| 251.94 | 254.19 | 249.59 | 250.78 | -0.35% | |
| 249.01 | 252.69 | 248.87 | 251.67 | +0.37% | |
| 250.00 | 252.78 | 249.07 | 250.74 | +1.21% | |
| 244.18 | 248.00 | 242.11 | 247.74 | +0.52% | |
| 243.73 | 248.58 | 243.73 | 246.45 | +0.42% | |
| 241.81 | 246.49 | 241.80 | 245.41 | +1.73% | |
| 239.79 | 242.32 | 237.76 | 241.23 | +1.51% | |
| 234.67 | 237.94 | 233.62 | 237.64 | +1.42% | |
| 236.25 | 236.54 | 231.87 | 234.32 | +0.92% | |
| 234.59 | 235.99 | 230.01 | 232.19 | -0.96% | |
| 234.58 | 235.22 | 232.01 | 234.45 | +0.34% | |
| 235.94 | 238.67 | 231.29 | 233.65 | -3.40% | |
| 237.91 | 243.04 | 237.78 | 241.87 | +3.26% | |
| 233.97 | 235.92 | 232.50 | 234.24 | -0.86% | |
| 236.18 | 237.71 | 235.03 | 236.27 | -0.63% | |
| 237.67 | 240.78 | 237.54 | 237.76 | +0.02% | |
| 234.20 | 238.89 | 234.20 | 237.72 | +1.50% | |
| 234.18 | 234.88 | 230.61 | 234.20 | +0.43% | |
| 233.03 | 234.16 | 229.98 | 233.19 | +0.81% | |
| 234.11 | 235.78 | 229.60 | 231.32 | -1.64% | |
| 236.03 | 236.98 | 234.39 | 235.17 | -0.46% | |
| 244.36 | 244.45 | 236.03 | 236.25 | -3.05% | |
| 245.70 | 246.22 | 242.86 | 243.67 | -0.62% | |
| 243.01 | 246.35 | 243.01 | 245.20 | +1.42% | |
| 246.60 | 247.40 | 241.36 | 241.77 | -0.23% | |
| 238.64 | 242.50 | 237.79 | 242.33 | +1.16% | |
| 239.97 | 240.74 | 237.40 | 239.55 | +0.20% | |
| 241.33 | 242.68 | 238.17 | 239.08 | -1.70% | |
| 252.37 | 252.87 | 243.10 | 243.22 | -2.71% | |
| 252.54 | 253.53 | 248.93 | 249.99 | -1.64% | |
| 253.74 | 257.08 | 252.87 | 254.17 | -0.24% | |
| 255.40 | 257.72 | 254.27 | 254.79 | -0.56% | |
| 260.31 | 261.16 | 255.71 | 256.22 | -0.89% | |
| 258.95 | 259.99 | 256.59 | 258.52 | +0.87% | |
| 253.05 | 257.87 | 252.69 | 256.30 | +1.35% | |
| 255.26 | 256.89 | 252.34 | 252.88 | -0.31% | |
| 252.96 | 254.81 | 251.49 | 253.66 | +0.91% | |
| 255.74 | 257.38 | 250.00 | 251.38 | -1.33% | |
| 254.42 | 257.95 | 252.80 | 254.76 | +0.28% | |
| 256.00 | 257.40 | 244.02 | 254.05 | +4.22% | |
| 241.60 | 244.71 | 240.21 | 243.77 | +0.85% | |
| 243.53 | 244.97 | 240.61 | 241.71 | +0.71% | |
| 240.44 | 240.44 | 235.95 | 240.01 | +2.02% | |
| 238.37 | 240.80 | 233.99 | 235.25 | -2.56% | |
| 242.39 | 244.16 | 239.93 | 241.43 | -0.70% | |
| 242.93 | 243.97 | 238.10 | 243.12 | +0.48% | |
| 242.03 | 243.65 | 240.54 | 241.97 | +0.34% | |
| 236.00 | 241.76 | 236.00 | 241.14 | +1.71% | |
| 236.72 | 239.76 | 236.72 | 237.09 | -0.28% | |
| 237.08 | 239.42 | 233.97 | 237.76 | +1.08% | |
| 237.95 | 238.96 | 233.45 | 235.21 | -0.76% | |
| 230.80 | 237.99 | 229.89 | 237.00 | -0.13% | |
| 231.07 | 237.66 | 230.35 | 237.30 | +1.62% | |
| 235.00 | 235.28 | 231.02 | 233.52 | -0.19% | |
| 235.44 | 236.12 | 231.96 | 233.96 | +0.80% | |
| 233.01 | 234.38 | 230.17 | 232.10 | -0.80% | |
| 234.14 | 235.98 | 232.72 | 233.98 | +0.42% | |
| 234.17 | 235.81 | 232.38 | 232.99 | +0.71% | |
| 228.46 | 231.71 | 226.51 | 231.34 | -0.16% | |
| 235.28 | 237.26 | 230.09 | 231.70 | -2.29% | |
| 234.97 | 238.57 | 234.97 | 237.14 | +1.07% | |
| 238.32 | 239.91 | 231.26 | 234.62 | -1.06% | |
| 241.32 | 243.63 | 237.02 | 237.13 | -1.99% | |
| 239.50 | 243.20 | 238.29 | 241.94 | +1.78% | |
| 236.32 | 239.08 | 235.46 | 237.72 | +0.08% | |
| 239.73 | 239.73 | 235.77 | 237.52 | -1.42% | |
| 236.71 | 244.71 | 236.10 | 240.95 | +2.37% | |
| 233.87 | 239.81 | 233.76 | 235.38 | +0.56% | |
| 237.63 | 237.63 | 233.40 | 234.08 | -3.09% | |
| 238.68 | 241.62 | 237.68 | 241.55 | +1.74% | |
| 234.00 | 238.67 | 234.00 | 237.42 | +2.66% | |
| 232.53 | 235.53 | 230.53 | 231.27 | -0.27% | |
| 232.09 | 234.08 | 231.46 | 231.90 | +0.63% | |
| 229.21 | 232.97 | 229.15 | 230.45 | +1.47% | |
| 228.34 | 229.15 | 225.39 | 227.12 | +0.40% | |
| 224.11 | 227.18 | 222.39 | 226.21 | +2.00% | |
| 228.53 | 229.12 | 221.00 | 221.78 | -3.49% | |
| 228.02 | 231.93 | 225.54 | 229.80 | +1.70% | |
| 228.27 | 228.57 | 225.50 | 225.95 | -0.26% | |
| 228.00 | 228.88 | 225.60 | 226.55 | -0.97% | |
| 228.71 | 230.38 | 228.00 | 228.76 | +0.23% | |
| 228.11 | 230.42 | 226.17 | 228.23 | +0.22% | |
| 225.19 | 228.39 | 224.53 | 227.73 | +1.96% | |
| 222.59 | 224.72 | 220.10 | 223.36 | -1.10% | |
| 225.01 | 227.30 | 223.14 | 225.85 | +0.18% | |
| 224.44 | 226.16 | 221.42 | 225.45 | -0.41% | |
| 228.81 | 228.99 | 226.24 | 226.38 | -1.33% | |
| 225.95 | 230.37 | 224.25 | 229.44 | +2.19% | |
| 224.52 | 225.58 | 221.68 | 224.52 | +0.60% | |
| 223.40 | 224.71 | 221.01 | 223.17 | -0.69% | |
| 222.42 | 224.82 | 220.51 | 224.71 | +1.55% | |
| 222.01 | 223.53 | 220.00 | 221.28 | -1.94% | |
| 227.28 | 227.94 | 225.15 | 225.66 | -0.98% | |
| 229.50 | 230.44 | 226.89 | 227.90 | -1.83% | |
| 233.23 | 233.23 | 230.43 | 232.14 | +0.31% | |
| 232.68 | 234.24 | 229.96 | 231.42 | +0.10% | |
| 232.03 | 233.19 | 229.46 | 231.20 | -0.41% | |
| 232.97 | 234.01 | 231.12 | 232.16 | -0.10% | |
| 236.85 | 238.49 | 231.71 | 232.40 | -0.99% | |
| 239.87 | 240.39 | 233.86 | 234.73 | -2.75% | |
| 239.00 | 243.18 | 236.37 | 241.38 | +2.92% | |
| 233.08 | 237.00 | 231.97 | 234.54 | +1.78% | |
| 229.85 | 232.22 | 228.66 | 230.43 | -0.02% | |
| 235.80 | 235.80 | 229.06 | 230.48 | -2.13% | |
| 242.00 | 242.00 | 232.00 | 235.50 | +3.35% | |
| 229.68 | 231.05 | 226.39 | 227.87 | -0.47% | |
| 232.82 | 235.25 | 224.01 | 228.95 | -1.73% | |
| 233.24 | 234.50 | 230.90 | 232.97 | +0.01% | |
| 234.27 | 234.34 | 231.90 | 232.95 | -0.87% | |
| 231.98 | 236.34 | 231.94 | 235.00 | +1.97% | |
| 235.67 | 235.96 | 230.10 | 230.46 | -1.32% | |
| 236.33 | 237.57 | 232.97 | 233.54 | -1.39% | |
| 235.91 | 237.61 | 235.40 | 236.82 | +0.24% | |
| 232.71 | 238.40 | 231.20 | 236.26 | +2.61% | |
| 229.36 | 232.20 | 227.95 | 230.24 | +0.06% | |
| 233.25 | 234.40 | 228.02 | 230.10 | -1.82% | |
| 234.33 | 236.00 | 231.86 | 234.36 | -0.05% | |
| 234.51 | 235.00 | 231.44 | 234.47 | -0.19% | |
| 233.66 | 236.18 | 232.25 | 234.91 | +0.61% | |
| 229.11 | 234.33 | 228.67 | 233.49 | +1.30% | |
| 225.10 | 231.90 | 224.21 | 230.49 | +5.85% | |
| 217.24 | 219.26 | 215.27 | 217.75 | -0.31% | |
| 218.38 | 218.49 | 216.18 | 218.42 | +0.06% | |
| 213.31 | 219.49 | 212.47 | 218.29 | -0.16% | |
| 216.89 | 221.08 | 216.00 | 218.63 | +1.99% | |
| 211.58 | 215.90 | 209.59 | 214.36 | +2.87% | |
| 211.59 | 211.91 | 207.32 | 208.37 | -0.42% | |
| 210.92 | 212.26 | 208.75 | 209.24 | -1.05% | |
| 212.66 | 215.77 | 210.83 | 211.47 | -1.79% | |
| 219.36 | 220.71 | 215.10 | 215.33 | -0.76% | |
| 210.18 | 217.68 | 209.59 | 216.98 | +1.96% | |
| 214.70 | 216.96 | 212.56 | 212.81 | +1.64% | |
| 212.25 | 213.81 | 208.26 | 209.37 | -1.01% | |
| 210.62 | 212.91 | 209.33 | 211.50 | -0.60% | |
| 214.99 | 215.56 | 212.00 | 212.77 | -1.29% | |
| 215.64 | 216.69 | 211.41 | 215.56 | +0.49% | |
| 216.61 | 217.02 | 213.49 | 214.51 | +0.01% | |
| 217.29 | 218.16 | 213.50 | 214.49 | -0.50% | |
| 223.73 | 224.30 | 215.23 | 215.57 | -3.89% | |
| 225.07 | 226.85 | 222.61 | 224.30 | -0.88% | |
| 225.04 | 229.01 | 224.53 | 226.30 | +0.55% | |
| 219.91 | 225.68 | 217.52 | 225.07 | +1.39% | |
| 223.33 | 225.01 | 220.68 | 221.98 | -2.14% | |
| 231.40 | 232.84 | 224.66 | 226.84 | -3.37% | |
| 236.44 | 237.09 | 233.08 | 234.75 | -0.21% | |
| 236.94 | 238.34 | 231.85 | 235.25 | -2.57% | |
| 236.34 | 242.05 | 234.96 | 241.46 | +0.94% | |
| 235.32 | 239.24 | 233.88 | 239.22 | +0.95% | |
| 234.73 | 237.03 | 232.08 | 236.96 | +1.69% | |
| 236.18 | 237.41 | 232.14 | 233.02 | -1.61% | |
| 231.93 | 236.88 | 231.92 | 236.84 | +2.33% | |
| 233.10 | 233.73 | 228.81 | 231.45 | -0.88% | |
| 231.89 | 234.28 | 230.32 | 233.51 | +0.33% | |
| 233.23 | 235.61 | 231.98 | 232.75 | -0.67% | |
| 233.41 | 235.51 | 232.71 | 234.31 | +0.42% | |
| 228.71 | 234.19 | 228.59 | 233.33 | +1.55% | |
| 227.68 | 230.96 | 225.97 | 229.76 | +0.47% | |
| 238.19 | 239.94 | 228.58 | 228.69 | -2.81% | |
| 233.00 | 237.18 | 233.00 | 235.29 | +0.94% | |
| 234.11 | 235.73 | 232.75 | 233.11 | -0.13% | |
| 231.17 | 234.46 | 230.85 | 233.41 | +0.65% | |
| 232.12 | 233.56 | 230.00 | 231.91 | +0.92% | |
| 226.59 | 230.76 | 226.20 | 229.79 | +0.86% | |
| 231.52 | 234.56 | 225.68 | 227.83 | -0.48% | |
| 224.79 | 233.17 | 223.38 | 228.92 | +0.53% | |
| 223.06 | 229.03 | 222.47 | 227.72 | +1.67% | |
| 225.87 | 227.79 | 222.57 | 223.98 | -1.16% | |
| 223.95 | 226.68 | 223.42 | 226.62 | +1.86% | |
| 219.49 | 224.37 | 219.08 | 222.49 | +0.88% | |
| 218.16 | 220.74 | 217.45 | 220.56 | +0.35% | |
| 220.60 | 221.23 | 218.26 | 219.80 | -0.43% | |
| 223.91 | 224.37 | 219.64 | 220.74 | -0.53% | |
| 222.14 | 223.79 | 220.73 | 221.92 | +0.68% | |
| 216.36 | 221.35 | 215.41 | 220.42 | +3.42% | |
| 213.12 | 215.40 | 210.78 | 213.14 | -1.16% | |
| 214.94 | 215.85 | 213.06 | 215.65 | +0.29% | |
| 213.41 | 215.36 | 211.64 | 215.02 | +1.85% | |
| 211.43 | 212.15 | 209.27 | 211.12 | -0.29% | |
| 210.32 | 211.79 | 209.07 | 211.73 | +0.94% | |
| 209.92 | 211.75 | 208.91 | 209.76 | -0.42% | |
| 210.04 | 211.85 | 209.29 | 210.64 | +0.29% | |
| 211.17 | 213.50 | 209.73 | 210.04 | -0.54% | |
| 213.90 | 214.45 | 210.66 | 211.18 | -1.39% | |
| 210.44 | 214.60 | 208.95 | 214.16 | +1.35% | |
| 208.17 | 212.64 | 208.13 | 211.31 | +1.04% | |
| 206.00 | 209.28 | 205.10 | 209.14 | +1.87% | |
| 206.81 | 207.87 | 205.10 | 205.31 | -0.83% | |
| 208.00 | 208.90 | 206.91 | 207.03 | -0.80% | |
| 208.31 | 208.98 | 207.41 | 208.69 | +0.12% | |
| 207.92 | 208.49 | 207.36 | 208.45 | +0.08% | |
| 209.03 | 209.33 | 207.99 | 208.28 | -0.13% | |
| 208.00 | 210.14 | 207.00 | 208.56 | +1.13% | |
| 203.61 | 206.37 | 203.03 | 206.23 | +1.45% | |
| 203.17 | 203.57 | 201.75 | 203.29 | +0.66% | |
| 201.35 | 202.82 | 199.99 | 201.96 | +1.03% | |
| 200.48 | 202.20 | 199.07 | 199.90 | -0.93% | |
| 202.80 | 203.78 | 200.83 | 201.78 | -0.69% | |
| 201.71 | 203.39 | 201.30 | 203.19 | +0.72% | |
| 204.22 | 204.43 | 200.62 | 201.74 | -1.03% | |
| 200.62 | 204.24 | 199.87 | 203.84 | +1.58% | |
| 196.51 | 201.80 | 196.08 | 200.66 | +2.39% | |
| 199.43 | 199.43 | 195.82 | 195.97 | -1.65% | |
| 199.29 | 201.09 | 198.65 | 199.26 | -0.27% | |
| 199.04 | 201.39 | 198.32 | 199.80 | +0.29% | |
| 199.13 | 200.88 | 198.34 | 199.22 | 0.00% | |
| 196.86 | 199.36 | 195.68 | 199.22 | +0.98% | |
| 196.18 | 198.27 | 195.30 | 197.29 | +0.86% | |
| 196.46 | 198.27 | 195.57 | 195.61 | -1.15% | |
| 196.42 | 198.53 | 196.10 | 197.89 | +0.82% | |
| 196.95 | 197.90 | 196.25 | 196.28 | -0.48% | |
| 196.56 | 198.11 | 194.50 | 197.22 | +1.02% | |
| 194.74 | 195.99 | 194.01 | 195.22 | +0.10% | |
| 190.41 | 196.00 | 190.25 | 195.02 | +2.63% | |
| 193.89 | 194.91 | 189.06 | 190.02 | -0.81% | |
| 189.62 | 192.44 | 188.47 | 191.57 | +0.88% | |
| 191.01 | 191.48 | 188.82 | 189.90 | -0.67% | |
| 193.89 | 195.65 | 190.69 | 191.19 | -1.12% | |
| 193.00 | 194.76 | 192.15 | 193.36 | -0.41% | |
| 196.42 | 197.28 | 193.47 | 194.15 | -1.34% | |
| 198.40 | 200.71 | 196.63 | 196.79 | -0.43% | |
| 197.66 | 198.15 | 194.45 | 197.64 | -0.19% | |
| 196.70 | 198.60 | 195.00 | 198.01 | +0.88% | |
| 196.68 | 197.01 | 193.98 | 196.29 | -0.49% | |
| 197.67 | 198.73 | 195.81 | 197.25 | -0.41% | |
| 198.02 | 199.81 | 197.01 | 198.06 | 0.00% | |
| 196.99 | 198.47 | 196.40 | 198.06 | -0.33% | |
| 201.66 | 202.43 | 197.06 | 198.71 | -1.68% | |
| 198.77 | 204.15 | 197.77 | 202.11 | +1.91% | |
| 196.17 | 200.42 | 192.27 | 198.32 | +7.67% | |
| 185.06 | 187.14 | 182.87 | 184.19 | -0.49% | |
| 186.73 | 187.00 | 184.06 | 185.10 | -0.88% | |
| 187.38 | 188.46 | 185.82 | 186.75 | -0.21% | |
| 189.95 | 189.95 | 186.38 | 187.14 | -1.09% | |
| 185.60 | 189.77 | 185.31 | 189.20 | +2.30% | |
| 188.84 | 189.26 | 184.89 | 184.94 | -1.78% | |
| 187.00 | 189.34 | 186.66 | 188.30 | +0.49% | |
| 186.97 | 188.00 | 186.00 | 187.39 | +1.04% | |
| 184.15 | 186.09 | 183.07 | 185.47 | +0.53% | |
| 186.44 | 186.82 | 183.65 | 184.49 | -0.69% | |
| 187.51 | 188.17 | 183.57 | 185.78 | 0.00% | |
| 180.69 | 186.73 | 180.16 | 185.78 | +1.94% | |
| 180.14 | 183.06 | 179.79 | 182.24 | +1.65% | |
| 184.04 | 185.73 | 179.24 | 179.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AME chart for longer ranges.