AMETEK, Inc. ( AME) - Price History

Monthly price history for AME (AMETEK, Inc.)

DateAdjusted priceReal price
July 2026 $237.87 $237.87
June 2026 $241.94 $241.94
May 2026 $225.51 $225.85
April 2026 $235.15 $235.50
March 2026 $214.04 $214.36
February 2026 $238.48 $239.22
January 2026 $223.29 $223.98
December 2025 $204.68 $205.31
November 2025 $196.97 $197.89
October 2025 $201.17 $202.11
September 2025 $187.13 $188
August 2025 $183.64 $184.80
July 2025 $183.69 $184.85
June 2025 $179.83 $180.96
May 2025 $177.32 $178.74
April 2025 $168.23 $169.58
March 2025 $170.77 $172.14
February 2025 $187.46 $189.30
January 2025 $182.76 $184.56
December 2024 $178.50 $180.26
November 2024 $192.21 $194.38
October 2024 $181.29 $183.34
September 2024 $169.79 $171.71
August 2024 $168.86 $171.05
July 2024 $171.26 $173.48
June 2024 $164.57 $166.71
May 2024 $167.14 $169.58
April 2024 $172.14 $174.66
March 2024 $180.26 $182.90
February 2024 $177.31 $180.18
January 2024 $159.47 $162.05
December 2023 $162.26 $164.89
November 2023 $152.51 $155.23
October 2023 $138.30 $140.77
September 2023 $145.17 $147.76
August 2023 $156.46 $159.51
July 2023 $155.56 $158.60
June 2023 $158.78 $161.88
May 2023 $142.06 $145.07
April 2023 $135.06 $137.93
March 2023 $142.31 $145.33
February 2023 $138.37 $141.56
January 2023 $141.66 $144.92
December 2022 $136.58 $139.72
November 2022 $139 $142.42
October 2022 $126.54 $129.66
September 2022 $110.69 $113.41
August 2022 $117.07 $120.16
July 2022 $120.32 $123.50
June 2022 $107.06 $109.89
May 2022 $118.13 $121.47
April 2022 $122.79 $126.26
March 2022 $129.52 $133.18
February 2022 $126.01 $129.79
January 2022 $132.78 $136.77
December 2021 $142.76 $147.04
November 2021 $132.33 $136.50
October 2021 $128.36 $132.40
September 2021 $120.22 $124.01
August 2021 $131.62 $135.97
July 2021 $134.60 $139.05
June 2021 $129.23 $133.50
May 2021 $130.58 $135.10
April 2021 $130.42 $134.93
March 2021 $123.46 $127.73
February 2021 $113.84 $117.97
January 2021 $109.29 $113.26
December 2020 $116.70 $120.94
November 2020 $114.20 $118.53
October 2020 $94.61 $98.20
September 2020 $95.77 $99.40
August 2020 $96.84 $100.70
July 2020 $89.68 $93.25
June 2020 $85.95 $89.37
May 2020 $88.03 $91.71
April 2020 $80.50 $83.87
March 2020 $69.13 $72.02
February 2020 $82.35 $86
January 2020 $93.03 $97.15
December 2019 $95.51 $99.74
November 2019 $94.68 $99.01
October 2019 $87.64 $91.65
September 2019 $87.80 $91.82
August 2019 $82.04 $85.93
July 2019 $85.55 $89.61
June 2019 $86.73 $90.84
May 2019 $78.06 $81.89
April 2019 $84.04 $88.17
March 2019 $79.08 $82.97
February 2019 $75.72 $79.58
January 2019 $69.37 $72.90
December 2018 $64.42 $67.70
November 2018 $69.73 $73.43
October 2018 $63.70 $67.08
September 2018 $75.14 $79.12
August 2018 $72.96 $76.96
July 2018 $73.75 $77.80
June 2018 $68.41 $72.16
May 2018 $69.10 $73.03
April 2018 $66.05 $69.80
March 2018 $71.88 $75.97
February 2018 $71.54 $75.74
January 2018 $72.07 $76.30
December 2017 $68.45 $72.47
November 2017 $68.57 $72.69
October 2017 $63.67 $67.49
September 2017 $62.30 $66.04
August 2017 $59.58 $63.25
July 2017 $58.01 $61.58
June 2017 $57.06 $60.57
May 2017 $57.40 $61.02
April 2017 $53.81 $57.20
March 2017 $50.87 $54.08
February 2017 $50.68 $53.97
January 2017 $47.99 $51.10
December 2016 $45.64 $48.60
November 2016 $44.38 $47.35
October 2016 $41.34 $44.10
September 2016 $44.79 $47.78
August 2016 $45.61 $48.75
July 2016 $44 $47.03
June 2016 $43.25 $46.23
May 2016 $44.65 $47.82
April 2016 $44.91 $48.09
March 2016 $46.67 $49.98
February 2016 $43.26 $46.41
January 2016 $43.85 $47.05
December 2015 $49.95 $53.59
November 2015 $52.54 $56.46
October 2015 $51.01 $54.82
September 2015 $48.69 $52.32
August 2015 $50 $53.82
July 2015 $49.28 $53.05
June 2015 $50.89 $54.78
May 2015 $49.86 $53.76
April 2015 $48.62 $52.42
March 2015 $48.73 $52.54
February 2015 $49.20 $53.14
January 2015 $44.35 $47.90
December 2014 $48.73 $52.63
November 2014 $47.10 $50.96
October 2014 $48.20 $52.15
September 2014 $46.41 $50.21
August 2014 $48.85 $52.94
July 2014 $44.92 $48.69
June 2014 $48.24 $52.28
May 2014 $48.89 $53.08
April 2014 $48.56 $52.72
March 2014 $47.43 $51.49
February 2014 $48.99 $53.24
January 2014 $45.47 $49.42
December 2013 $48.46 $52.67
November 2013 $45.23 $49.22
October 2013 $43.95 $47.83
September 2013 $42.29 $46.02
August 2013 $39.39 $42.92
July 2013 $42.47 $46.28
June 2013 $38.82 $42.30
May 2013 $39.54 $43.15
April 2013 $37.31 $40.71
March 2013 $39.74 $43.36
February 2013 $38.28 $41.83
January 2013 $37.51 $40.99
December 2012 $34.38 $37.57
November 2012 $34.11 $37.33
October 2012 $32.48 $35.55
September 2012 $32.39 $35.45
August 2012 $31.29 $34.31
July 2012 $28.28 $31
June 2012 $30.35 $49.91
May 2012 $30.78 $50.71
April 2012 $30.55 $50.33
March 2012 $29.45 $48.51
February 2012 $28.86 $47.60
January 2012 $28.49 $47
December 2011 $25.52 $42.10
November 2011 $25.94 $42.84
October 2011 $23.93 $39.52
September 2011 $19.96 $32.97
August 2011 $23.62 $39.08
July 2011 $25.69 $42.50
June 2011 $27.14 $44.90
May 2011 $26.25 $43.49
April 2011 $27.79 $46.04
March 2011 $26.48 $43.87
February 2011 $25.28 $41.95
January 2011 $24.58 $40.78
December 2010 $23.66 $39.25
November 2010 $23.74 $59.17
October 2010 $21.68 $54.05
September 2010 $19.16 $47.77
August 2010 $17.22 $42.99
July 2010 $17.74 $44.27
June 2010 $16.09 $40.15
May 2010 $16.24 $40.60
April 2010 $17.30 $43.25
March 2010 $16.59 $41.46
February 2010 $15.60 $39.04
January 2010 $14.56 $36.44
December 2009 $15.28 $38.24
November 2009 $14.58 $36.56
October 2009 $13.92 $34.89
September 2009 $13.92 $34.91
August 2009 $12.53 $31.48
July 2009 $12.88 $32.36
June 2009 $13.77 $34.58
May 2009 $12.50 $31.45
April 2009 $12.80 $32.21
March 2009 $12.43 $31.27
February 2009 $10.50 $26.46
January 2009 $12.68 $31.96
December 2008 $11.98 $30.21
November 2008 $13.83 $34.93
October 2008 $13.16 $33.25
September 2008 $16.14 $40.77
August 2008 $19.19 $48.54
July 2008 $18.92 $47.86
June 2008 $18.67 $47.22
May 2008 $20.26 $51.30
April 2008 $19.16 $48.52
March 2008 $17.34 $43.91
February 2008 $16.80 $42.59
January 2008 $17.37 $44.04
December 2007 $18.47 $46.84
November 2007 $17.33 $44
October 2007 $18.51 $47
September 2007 $17.02 $43.22
August 2007 $15.73 $39.99
July 2007 $15.34 $39.02
June 2007 $15.60 $39.68
May 2007 $14.82 $37.74
April 2007 $14.24 $36.28
March 2007 $13.56 $34.54
February 2007 $13.39 $34.16
January 2007 $13.58 $34.66
December 2006 $12.48 $31.84
November 2006 $12.76 $32.61
October 2006 $12.18 $46.68
September 2006 $11.36 $43.55
August 2006 $11.17 $42.88
July 2006 $11.05 $42.42
June 2006 $12.34 $47.38
May 2006 $11.87 $45.63
April 2006 $12.82 $49.27
March 2006 $11.69 $44.96
February 2006 $11.13 $42.84
January 2006 $10.68 $41.14
December 2005 $11.05 $42.54
November 2005 $11.05 $42.61
October 2005 $10.56 $40.73
September 2005 $11.14 $42.97
August 2005 $10.43 $40.29
July 2005 $10.67 $41.20
June 2005 $10.84 $41.85
May 2005 $9.89 $38.23
April 2005 $9.79 $37.87
March 2005 $10.41 $40.25
February 2005 $9.90 $38.34
January 2005 $9.86 $38.20
December 2004 $9.21 $35.67
November 2004 $8.42 $32.68
October 2004 $8.48 $32.92
September 2004 $7.82 $30.32
August 2004 $7.34 $28.55
July 2004 $7.93 $30.84
June 2004 $7.95 $30.90
May 2004 $6.93 $27.01
April 2004 $6.80 $26.50
March 2004 $6.58 $25.64
February 2004 $6.36 $49.65
January 2004 $6.59 $51.50
December 2003 $6.18 $48.26
November 2003 $6.05 $47.30
October 2003 $6.02 $47.05
September 2003 $5.48 $42.86
August 2003 $5.36 $41.96
July 2003 $5.05 $39.56
June 2003 $4.68 $36.65
May 2003 $4.74 $37.21
April 2003 $4.81 $37.70
March 2003 $4.21 $33.01
February 2003 $4.20 $32.98
January 2003 $4.39 $34.50
December 2002 $4.90 $38.49
November 2002 $4.72 $37.17
October 2002 $4.48 $35.29
September 2002 $3.70 $29.12
August 2002 $4.36 $34.40
July 2002 $4.17 $32.87
June 2002 $4.72 $37.25
May 2002 $4.78 $37.76
April 2002 $4.90 $38.73
March 2002 $4.71 $37.21
February 2002 $4.36 $34.52
January 2002 $3.82 $30.19
December 2001 $4.03 $31.89
November 2001 $3.64 $28.85
October 2001 $3.40 $27
September 2001 $3.31 $26.28
August 2001 $3.78 $30.51
July 2001 $3.88 $31.27
June 2001 $3.79 $30.55
May 2001 $3.30 $26.65
April 2001 $3.42 $27.61
March 2001 $3.42 $27.60
February 2001 $3.41 $27.60
January 2001 $3.29 $26.64
December 2000 $3.20 $25.94
November 2000 $2.80 $22.75
October 2000 $2.68 $21.75
September 2000 $2.61 $21.19
August 2000 $2.63 $21.38
July 2000 $2.56 $20.81
June 2000 $2.15 $17.50
May 2000 $2.55 $20.81
April 2000 $2.52 $20.56
March 2000 $2.36 $19.25
February 2000 $2.07 $16.94
January 2000 $2.68 $22
December 1999 $2.33 $19.06
November 1999 $2.43 $20
October 1999 $2.40 $19.75
September 1999 $2.41 $19.81
August 1999 $2.52 $20.81
July 1999 $2.84 $23.38
June 1999 $2.79 $23
May 1999 $2.78 $22.94
April 1999 $2.76 $22.81
March 1999 $2.21 $18.25
February 1999 $2.04 $16.94
January 1999 $2.19 $18.19
December 1998 $2.69 $22.31
November 1998 $2.50 $20.75
October 1998 $2.55 $21.19
September 1998 $2.07 $17.25
August 1998 $2.34 $19.50
July 1998 $3 $25.06
June 1998 $3.51 $29.31
May 1998 $3.46 $28.88
April 1998 $3.64 $30.44
March 1998 $3.58 $29.94
February 1998 $3.21 $26.88
January 1998 $3.11 $26.06
December 1997 $3.22 $27
November 1997 $2.83 $23.75
October 1997 $2.81 $23.56
September 1997 $2.80 $23.50
August 1997 $2.73 $23
July 1997 $3.21 $27
June 1997 $2.79 $23.50
May 1997 $2.77 $23.38
April 1997 $2.65 $22.38
March 1997 $2.50 $21.12
February 1997 $2.54 $21.50
January 1997 $2.45 $20.75
December 1996 $2.63 $22.25
November 1996 $2.50 $21.25
October 1996 $2.34 $19.88
September 1996 $2.22 $18.88
August 1996 $2.23 $19.38
July 1996 $2.14 $18.62
June 1996 $2.48 $21.50
May 1996 $2.47 $21.50
April 1996 $2.21 $19.25
March 1996 $2.02 $17.62
February 1996 $1.86 $16.62
January 1996 $1.89 $16.88
December 1995 $2.10 $18.75
November 1995 $1.92 $17.62
October 1995 $1.92 $17.62
September 1995 $1.86 $17.12
August 1995 $1.90 $17.50
July 1995 $1.96 $18.12
June 1995 $1.95 $18
May 1995 $1.82 $17.25
April 1995 $1.70 $16.12
March 1995 $1.91 $18.12
February 1995 $1.84 $17.88
January 1995 $1.66 $16.12
December 1994 $1.73 $16.88
November 1994 $1.80 $17.62
October 1994 $1.86 $18.12
September 1994 $1.82 $17.75
August 1994 $1.60 $16.12
July 1994 $1.60 $16.12
June 1994 $1.46 $14.75
May 1994 $1.36 $13.75
April 1994 $1.38 $14
March 1994 $1.22 $12.38
February 1994 $1.17 $11.88
January 1994 $1.21 $12.25
December 1993 $1.26 $12.75
November 1993 $1.22 $12.50
October 1993 $1.35 $13.75
September 1993 $1.34 $13.62
August 1993 $1.34 $13.88
July 1993 $1.32 $13.62
June 1993 $1.31 $13.50
May 1993 $1.46 $15.25
April 1993 $1.46 $15.25
March 1993 $1.67 $17.50
February 1993 $1.41 $14.88
January 1993 $1.54 $16.25
December 1992 $1.54 $16.25
November 1992 $1.51 $16.12
October 1992 $1.40 $15
September 1992 $1.40 $15
August 1992 $1.43 $15.50
July 1992 $1.43 $15.50
June 1992 $1.45 $15.62
May 1992 $1.63 $17.75
April 1992 $1.58 $17.25
March 1992 $1.54 $16.75
February 1992 $1.54 $17
January 1992 $1.35 $14.88
December 1991 $1.24 $13.62
November 1991 $1.12 $12.50
October 1991 $1.13 $12.62
September 1991 $1.15 $12.88
August 1991 $1.08 $12.25
July 1991 $1.08 $12.25
June 1991 $1.10 $12.50
May 1991 $1.16 $13.25
April 1991 $1.05 $12
March 1991 $1.05 $12
February 1991 $1.03 $12
January 1991 $0.89 $10.38
December 1990 $0.82 $9.50
November 1990 $0.82 $9.62
October 1990 $0.76 $9
September 1990 $0.73 $8.62
August 1990 $0.86 $10.38
July 1990 $0.95 $11.38
June 1990 $1.09 $13.12
May 1990 $1.14 $13.88
April 1990 $1.06 $12.88
March 1990 $1.06 $12.88
February 1990 $0.96 $11.88
January 1990 $1.03 $12.62
December 1989 $1.10 $13.50
November 1989 $1.08 $13.50
October 1989 $1.02 $12.75
September 1989 $1.16 $14.50
August 1989 $1.19 $15
July 1989 $1.10 $13.88
June 1989 $1.13 $14.25
May 1989 $1.11 $14.12
April 1989 $1.05 $13.38
March 1989 $1 $12.75
February 1989 $1.01 $13
January 1989 $1.03 $13.25
December 1988 $1.01 $13
November 1988 $1.12 $14.62
October 1988 $1.05 $13.62
September 1988 $1.02 $13.25
August 1988 $1.06 $13.88
July 1988 $1.10 $14.50
June 1988 $1.20 $15.75
May 1988 $1.15 $15.25
April 1988 $1.21 $16
March 1988 $1.25 $16.62
February 1988 $1.24 $16.62
January 1988 $1.11 $14.88
December 1987 $1.06 $14.12
November 1987 $0.95 $12.88
October 1987 $0.99 $26.75
September 1987 $1.41 $38.25
August 1987 $1.34 $36.63
July 1987 $1.33 $36.25
June 1987 $1.19 $32.37
May 1987 $1.16 $31.75
April 1987 $1.16 $32
March 1987 $1.17 $32.12
February 1987 $1.16 $32.12
January 1987 $1.02 $28.12
December 1986 $0.94 $26.12
November 1986 $0.93 $26.12
October 1986 $0.93 $26
September 1986 $0.94 $26.38
August 1986 $0.91 $25.75
July 1986 $0.91 $25.62
June 1986 $1.06 $29.88
May 1986 $1.06 $30.12
April 1986 $1 $28.38
March 1986 $1.04 $29.75
February 1986 $1.06 $30.50
January 1986 $0.97 $27.88
December 1985 $0.98 $28.25
November 1985 $0.84 $24.50
October 1985 $0.84 $24.25
September 1985 $0.73 $21.25
August 1985 $0.82 $23.88
July 1985 $0.84 $24.50
June 1985 $0.83 $24.25
May 1985 $0.88 $26
April 1985 $0.86 $25.25
March 1985 $0.90 $26.50
February 1985 $0.96 $28.50
January 1985 $0.96 $28.50
December 1984 $0.82 $24.50
November 1984 $0.81 $24.25
October 1984 $0.78 $23.25
September 1984 $0.89 $26.75
August 1984 $0.88 $26.50
July 1984 $0.80 $24

AME

List: Challengers

Price: $237.87

52 week price:
174.43
244.71

Dividend Yield: 0.55%

5-year range yield:
0.55%
0.75%

Forward Dividend Yield: 0.57%

Payout Ratio: 19.55%

Payout Ratio Range:
-12.04%
370.00%

Dividend Per Share: 1.36 USD

Earnings Per Share: 6.61 USD

P/E Ratio: 36.52

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Country: United States

Volume: 854124

Ebitda: 221.8 million

Market Capitalization: 53.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 43

DGR3: 12.00%

DGR5: 13.05%

DGR10: 12.91%

DGR20: 15.75%

Links: