Get 20% lifetime commission for referring investors to digrin.com
here.
AMETEK, Inc. - Price History
Monthly price history for AME (AMETEK, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $180.46 | $180.46 |
| March 2024 | $182.90 | $182.90 |
| February 2024 | $179.90 | $180.18 |
| January 2024 | $161.80 | $162.05 |
| December 2023 | $164.63 | $164.89 |
| November 2023 | $154.74 | $155.23 |
| October 2023 | $140.33 | $140.77 |
| September 2023 | $147.30 | $147.76 |
| August 2023 | $158.75 | $159.51 |
| July 2023 | $157.84 | $158.60 |
| June 2023 | $161.10 | $161.88 |
| May 2023 | $144.14 | $145.07 |
| April 2023 | $137.04 | $137.93 |
| March 2023 | $144.39 | $145.33 |
| February 2023 | $140.40 | $141.56 |
| January 2023 | $143.73 | $144.92 |
| December 2022 | $138.57 | $139.72 |
| November 2022 | $141.03 | $142.42 |
| October 2022 | $128.40 | $129.66 |
| September 2022 | $112.30 | $113.41 |
| August 2022 | $118.78 | $120.16 |
| July 2022 | $122.08 | $123.50 |
| June 2022 | $108.63 | $109.89 |
| May 2022 | $119.86 | $121.47 |
| April 2022 | $124.59 | $126.26 |
| March 2022 | $131.42 | $133.18 |
| February 2022 | $127.85 | $129.79 |
| January 2022 | $134.73 | $136.77 |
| December 2021 | $144.84 | $147.04 |
| November 2021 | $134.27 | $136.50 |
| October 2021 | $130.24 | $132.40 |
| September 2021 | $121.98 | $124.01 |
| August 2021 | $133.54 | $135.97 |
| July 2021 | $136.57 | $139.05 |
| June 2021 | $131.12 | $133.50 |
| May 2021 | $132.49 | $135.10 |
| April 2021 | $132.33 | $134.93 |
| March 2021 | $125.27 | $127.73 |
| February 2021 | $115.50 | $117.97 |
| January 2021 | $110.89 | $113.26 |
| December 2020 | $118.41 | $120.94 |
| November 2020 | $115.87 | $118.53 |
| October 2020 | $96 | $98.20 |
| September 2020 | $97.17 | $99.40 |
| August 2020 | $98.26 | $100.70 |
| July 2020 | $90.99 | $93.25 |
| June 2020 | $87.20 | $89.37 |
| May 2020 | $89.32 | $91.71 |
| April 2020 | $81.68 | $83.87 |
| March 2020 | $70.14 | $72.02 |
| February 2020 | $83.56 | $86 |
| January 2020 | $94.39 | $97.15 |
| December 2019 | $96.91 | $99.74 |
| November 2019 | $96.06 | $99.01 |
| October 2019 | $88.92 | $91.65 |
| September 2019 | $89.08 | $91.82 |
| August 2019 | $83.24 | $85.93 |
| July 2019 | $86.80 | $89.61 |
| June 2019 | $88 | $90.84 |
| May 2019 | $79.20 | $81.89 |
| April 2019 | $85.27 | $88.17 |
| March 2019 | $80.24 | $82.97 |
| February 2019 | $76.83 | $79.58 |
| January 2019 | $70.38 | $72.90 |
| December 2018 | $65.36 | $67.70 |
| November 2018 | $70.75 | $73.43 |
| October 2018 | $64.64 | $67.08 |
| September 2018 | $76.24 | $79.12 |
| August 2018 | $74.02 | $76.96 |
| July 2018 | $74.83 | $77.80 |
| June 2018 | $69.41 | $72.16 |
| May 2018 | $70.11 | $73.03 |
| April 2018 | $67.01 | $69.80 |
| March 2018 | $72.94 | $75.97 |
| February 2018 | $72.58 | $75.74 |
| January 2018 | $73.12 | $76.30 |
| December 2017 | $69.45 | $72.47 |
| November 2017 | $69.58 | $72.69 |
| October 2017 | $64.60 | $67.49 |
| September 2017 | $63.21 | $66.04 |
| August 2017 | $60.46 | $63.25 |
| July 2017 | $58.86 | $61.58 |
| June 2017 | $57.89 | $60.57 |
| May 2017 | $58.24 | $61.02 |
| April 2017 | $54.59 | $57.20 |
| March 2017 | $51.62 | $54.08 |
| February 2017 | $51.42 | $53.97 |
| January 2017 | $48.69 | $51.10 |
| December 2016 | $46.31 | $48.60 |
| November 2016 | $45.03 | $47.35 |
| October 2016 | $41.94 | $44.10 |
| September 2016 | $45.44 | $47.78 |
| August 2016 | $46.28 | $48.75 |
| July 2016 | $44.64 | $47.03 |
| June 2016 | $43.88 | $46.23 |
| May 2016 | $45.31 | $47.82 |
| April 2016 | $45.56 | $48.09 |
| March 2016 | $47.35 | $49.98 |
| February 2016 | $43.89 | $46.41 |
| January 2016 | $44.50 | $47.05 |
| December 2015 | $50.68 | $53.59 |
| November 2015 | $53.31 | $56.46 |
| October 2015 | $51.76 | $54.82 |
| September 2015 | $49.40 | $52.32 |
| August 2015 | $50.73 | $53.82 |
| July 2015 | $50 | $53.05 |
| June 2015 | $51.64 | $54.78 |
| May 2015 | $50.59 | $53.76 |
| April 2015 | $49.33 | $52.42 |
| March 2015 | $49.44 | $52.54 |
| February 2015 | $49.92 | $53.14 |
| January 2015 | $45 | $47.90 |
| December 2014 | $49.44 | $52.63 |
| November 2014 | $47.79 | $50.96 |
| October 2014 | $48.90 | $52.15 |
| September 2014 | $47.08 | $50.21 |
| August 2014 | $49.56 | $52.94 |
| July 2014 | $45.58 | $48.69 |
| June 2014 | $48.94 | $52.28 |
| May 2014 | $49.61 | $53.08 |
| April 2014 | $49.27 | $52.72 |
| March 2014 | $48.12 | $51.49 |
| February 2014 | $49.70 | $53.24 |
| January 2014 | $46.14 | $49.42 |
| December 2013 | $49.17 | $52.67 |
| November 2013 | $45.89 | $49.22 |
| October 2013 | $44.60 | $47.83 |
| September 2013 | $42.91 | $46.02 |
| August 2013 | $39.96 | $42.92 |
| July 2013 | $43.09 | $46.28 |
| June 2013 | $39.39 | $42.30 |
| May 2013 | $40.12 | $43.15 |
| April 2013 | $37.85 | $40.71 |
| March 2013 | $40.32 | $43.36 |
| February 2013 | $38.84 | $41.83 |
| January 2013 | $38.06 | $40.99 |
| December 2012 | $34.88 | $37.57 |
| November 2012 | $34.61 | $37.33 |
| October 2012 | $32.96 | $35.55 |
| September 2012 | $32.86 | $35.45 |
| August 2012 | $31.75 | $34.31 |
| July 2012 | $28.69 | $31 |
| June 2012 | $30.79 | $49.91 |
| May 2012 | $31.23 | $50.71 |
| April 2012 | $31 | $50.33 |
| March 2012 | $29.88 | $48.51 |
| February 2012 | $29.28 | $47.60 |
| January 2012 | $28.91 | $47 |
| December 2011 | $25.90 | $42.10 |
| November 2011 | $26.32 | $42.84 |
| October 2011 | $24.28 | $39.52 |
| September 2011 | $20.25 | $32.97 |
| August 2011 | $23.97 | $39.08 |
| July 2011 | $26.06 | $42.50 |
| June 2011 | $27.54 | $44.90 |
| May 2011 | $26.63 | $43.49 |
| April 2011 | $28.20 | $46.04 |
| March 2011 | $26.87 | $43.87 |
| February 2011 | $25.65 | $41.95 |
| January 2011 | $24.94 | $40.78 |
| December 2010 | $24 | $39.25 |
| November 2010 | $24.08 | $59.17 |
| October 2010 | $22 | $54.05 |
| September 2010 | $19.44 | $47.77 |
| August 2010 | $17.48 | $42.99 |
| July 2010 | $18 | $44.27 |
| June 2010 | $16.32 | $40.15 |
| May 2010 | $16.48 | $40.60 |
| April 2010 | $17.56 | $43.25 |
| March 2010 | $16.83 | $41.46 |
| February 2010 | $15.82 | $39.04 |
| January 2010 | $14.77 | $36.44 |
| December 2009 | $15.50 | $38.24 |
| November 2009 | $14.79 | $36.56 |
| October 2009 | $14.12 | $34.89 |
| September 2009 | $14.13 | $34.91 |
| August 2009 | $12.72 | $31.48 |
| July 2009 | $13.07 | $32.36 |
| June 2009 | $13.97 | $34.58 |
| May 2009 | $12.68 | $31.45 |
| April 2009 | $12.99 | $32.21 |
| March 2009 | $12.61 | $31.27 |
| February 2009 | $10.65 | $26.46 |
| January 2009 | $12.86 | $31.96 |
| December 2008 | $12.16 | $30.21 |
| November 2008 | $14.03 | $34.93 |
| October 2008 | $13.36 | $33.25 |
| September 2008 | $16.38 | $40.77 |
| August 2008 | $19.47 | $48.54 |
| July 2008 | $19.20 | $47.86 |
| June 2008 | $18.94 | $47.22 |
| May 2008 | $20.56 | $51.30 |
| April 2008 | $19.44 | $48.52 |
| March 2008 | $17.60 | $43.91 |
| February 2008 | $17.04 | $42.59 |
| January 2008 | $17.62 | $44.04 |
| December 2007 | $18.74 | $46.84 |
| November 2007 | $17.58 | $44 |
| October 2007 | $18.78 | $47 |
| September 2007 | $17.27 | $43.22 |
| August 2007 | $15.96 | $39.99 |
| July 2007 | $15.57 | $39.02 |
| June 2007 | $15.83 | $39.68 |
| May 2007 | $15.03 | $37.74 |
| April 2007 | $14.45 | $36.28 |
| March 2007 | $13.76 | $34.54 |
| February 2007 | $13.58 | $34.16 |
| January 2007 | $13.78 | $34.66 |
| December 2006 | $12.66 | $31.84 |
| November 2006 | $12.94 | $32.61 |
| October 2006 | $12.35 | $46.68 |
| September 2006 | $11.52 | $43.55 |
| August 2006 | $11.33 | $42.88 |
| July 2006 | $11.21 | $42.42 |
| June 2006 | $12.52 | $47.38 |
| May 2006 | $12.04 | $45.63 |
| April 2006 | $13 | $49.27 |
| March 2006 | $11.86 | $44.96 |
| February 2006 | $11.29 | $42.84 |
| January 2006 | $10.84 | $41.14 |
| December 2005 | $11.21 | $42.54 |
| November 2005 | $11.21 | $42.61 |
| October 2005 | $10.72 | $40.73 |
| September 2005 | $11.31 | $42.97 |
| August 2005 | $10.59 | $40.29 |
| July 2005 | $10.83 | $41.20 |
| June 2005 | $11 | $41.85 |
| May 2005 | $10.03 | $38.23 |
| April 2005 | $9.94 | $37.87 |
| March 2005 | $10.56 | $40.25 |
| February 2005 | $10.04 | $38.34 |
| January 2005 | $10.01 | $38.20 |
| December 2004 | $9.34 | $35.67 |
| November 2004 | $8.55 | $32.68 |
| October 2004 | $8.61 | $32.92 |
| September 2004 | $7.93 | $30.32 |
| August 2004 | $7.45 | $28.55 |
| July 2004 | $8.05 | $30.84 |
| June 2004 | $8.06 | $30.90 |
| May 2004 | $7.03 | $27.01 |
| April 2004 | $6.90 | $26.50 |
| March 2004 | $6.68 | $25.64 |
| February 2004 | $6.45 | $49.65 |
| January 2004 | $6.69 | $51.50 |
| December 2003 | $6.27 | $48.26 |
| November 2003 | $6.14 | $47.30 |
| October 2003 | $6.10 | $47.05 |
| September 2003 | $5.56 | $42.86 |
| August 2003 | $5.44 | $41.96 |
| July 2003 | $5.12 | $39.56 |
| June 2003 | $4.75 | $36.65 |
| May 2003 | $4.81 | $37.21 |
| April 2003 | $4.88 | $37.70 |
| March 2003 | $4.27 | $33.01 |
| February 2003 | $4.26 | $32.98 |
| January 2003 | $4.45 | $34.50 |
| December 2002 | $4.97 | $38.49 |
| November 2002 | $4.79 | $37.17 |
| October 2002 | $4.55 | $35.29 |
| September 2002 | $3.75 | $29.12 |
| August 2002 | $4.42 | $34.40 |
| July 2002 | $4.23 | $32.87 |
| June 2002 | $4.79 | $37.25 |
| May 2002 | $4.85 | $37.76 |
| April 2002 | $4.97 | $38.73 |
| March 2002 | $4.78 | $37.21 |
| February 2002 | $4.43 | $34.52 |
| January 2002 | $3.87 | $30.19 |
| December 2001 | $4.09 | $31.89 |
| November 2001 | $3.69 | $28.85 |
| October 2001 | $3.46 | $27 |
| September 2001 | $3.36 | $26.28 |
| August 2001 | $3.90 | $30.51 |
| July 2001 | $3.99 | $31.27 |
| June 2001 | $3.90 | $30.55 |
| May 2001 | $3.40 | $26.65 |
| April 2001 | $3.52 | $27.61 |
| March 2001 | $3.52 | $27.60 |
| February 2001 | $3.51 | $27.60 |
| January 2001 | $3.39 | $26.64 |
| December 2000 | $3.30 | $25.94 |
| November 2000 | $2.88 | $22.75 |
| October 2000 | $2.76 | $21.75 |
| September 2000 | $2.69 | $21.19 |
| August 2000 | $2.70 | $21.38 |
| July 2000 | $2.63 | $20.81 |
| June 2000 | $2.21 | $17.50 |
| May 2000 | $2.62 | $20.81 |
| April 2000 | $2.59 | $20.56 |
| March 2000 | $2.43 | $19.25 |
| February 2000 | $2.13 | $16.94 |
| January 2000 | $2.76 | $22 |
| December 1999 | $2.39 | $19.06 |
| November 1999 | $2.50 | $20 |
| October 1999 | $2.47 | $19.75 |
| September 1999 | $2.48 | $19.81 |
| August 1999 | $2.60 | $20.81 |
| July 1999 | $2.92 | $23.38 |
| June 1999 | $2.87 | $23 |
| May 1999 | $2.86 | $22.94 |
| April 1999 | $2.84 | $22.81 |
| March 1999 | $2.27 | $18.25 |
| February 1999 | $2.10 | $16.94 |
| January 1999 | $2.26 | $18.19 |
| December 1998 | $2.77 | $22.31 |
| November 1998 | $2.57 | $20.75 |
| October 1998 | $2.62 | $21.19 |
| September 1998 | $2.14 | $17.25 |
| August 1998 | $2.41 | $19.50 |
| July 1998 | $3.09 | $25.06 |
| June 1998 | $3.62 | $29.31 |
| May 1998 | $3.56 | $28.88 |
| April 1998 | $3.75 | $30.44 |
| March 1998 | $3.69 | $29.94 |
| February 1998 | $3.30 | $26.88 |
| January 1998 | $3.20 | $26.06 |
| December 1997 | $3.32 | $27 |
| November 1997 | $2.91 | $23.75 |
| October 1997 | $2.89 | $23.56 |
| September 1997 | $2.88 | $23.50 |
| August 1997 | $2.81 | $23 |
| July 1997 | $3.30 | $27 |
| June 1997 | $2.87 | $23.50 |
| May 1997 | $2.85 | $23.38 |
| April 1997 | $2.73 | $22.38 |
| March 1997 | $2.58 | $21.12 |
| February 1997 | $2.62 | $21.50 |
| January 1997 | $2.52 | $20.75 |
| December 1996 | $2.71 | $22.25 |
| November 1996 | $2.58 | $21.25 |
| October 1996 | $2.41 | $19.88 |
| September 1996 | $2.29 | $18.88 |
| August 1996 | $2.34 | $19.38 |
| July 1996 | $2.25 | $18.62 |
| June 1996 | $2.60 | $21.50 |
| May 1996 | $2.59 | $21.50 |
| April 1996 | $2.32 | $19.25 |
| March 1996 | $2.12 | $17.62 |
| February 1996 | $2 | $16.62 |
| January 1996 | $2.03 | $16.88 |
| December 1995 | $2.25 | $18.75 |
| November 1995 | $2.11 | $17.62 |
| October 1995 | $2.11 | $17.62 |
| September 1995 | $2.05 | $17.12 |
| August 1995 | $2.09 | $17.50 |
| July 1995 | $2.16 | $18.12 |
| June 1995 | $2.15 | $18 |
| May 1995 | $2.05 | $17.25 |
| April 1995 | $1.92 | $16.12 |
| March 1995 | $2.16 | $18.12 |
| February 1995 | $2.12 | $17.88 |
| January 1995 | $1.91 | $16.12 |
| December 1994 | $2 | $16.88 |
| November 1994 | $2.08 | $17.62 |
| October 1994 | $2.14 | $18.12 |
| September 1994 | $2.10 | $17.75 |
| August 1994 | $1.90 | $16.12 |
| July 1994 | $1.90 | $16.12 |
| June 1994 | $1.74 | $14.75 |
| May 1994 | $1.61 | $13.75 |
| April 1994 | $1.64 | $14 |
| March 1994 | $1.45 | $12.38 |
| February 1994 | $1.38 | $11.88 |
| January 1994 | $1.43 | $12.25 |
| December 1993 | $1.49 | $12.75 |
| November 1993 | $1.45 | $12.50 |
| October 1993 | $1.60 | $13.75 |
| September 1993 | $1.58 | $13.62 |
| August 1993 | $1.59 | $13.88 |
| July 1993 | $1.56 | $13.62 |
| June 1993 | $1.55 | $13.50 |
| May 1993 | $1.73 | $15.25 |
| April 1993 | $1.73 | $15.25 |
| March 1993 | $1.98 | $17.50 |
| February 1993 | $1.67 | $14.88 |
| January 1993 | $1.82 | $16.25 |
| December 1992 | $1.82 | $16.25 |
| November 1992 | $1.79 | $16.12 |
| October 1992 | $1.66 | $15 |
| September 1992 | $1.66 | $15 |
| August 1992 | $1.70 | $15.50 |
| July 1992 | $1.70 | $15.50 |
| June 1992 | $1.71 | $15.62 |
| May 1992 | $1.93 | $17.75 |
| April 1992 | $1.87 | $17.25 |
| March 1992 | $1.82 | $16.75 |
| February 1992 | $1.83 | $17 |
| January 1992 | $1.60 | $14.88 |
| December 1991 | $1.46 | $13.62 |
| November 1991 | $1.32 | $12.50 |
| October 1991 | $1.34 | $12.62 |
| September 1991 | $1.36 | $12.88 |
| August 1991 | $1.28 | $12.25 |
| July 1991 | $1.28 | $12.25 |
| June 1991 | $1.31 | $12.50 |
| May 1991 | $1.37 | $13.25 |
| April 1991 | $1.24 | $12 |
| March 1991 | $1.24 | $12 |
| February 1991 | $1.22 | $12 |
| January 1991 | $1.06 | $10.38 |
| December 1990 | $0.97 | $9.50 |
| November 1990 | $0.96 | $9.62 |
| October 1990 | $0.90 | $9 |
| September 1990 | $0.86 | $8.62 |
| August 1990 | $1.02 | $10.38 |
| July 1990 | $1.12 | $11.38 |
| June 1990 | $1.29 | $13.12 |
| May 1990 | $1.35 | $13.88 |
| April 1990 | $1.26 | $12.88 |
| March 1990 | $1.26 | $12.88 |
| February 1990 | $1.14 | $11.88 |
| January 1990 | $1.22 | $12.62 |
| December 1989 | $1.30 | $13.50 |
| November 1989 | $1.28 | $13.50 |
| October 1989 | $1.21 | $12.75 |
| September 1989 | $1.38 | $14.50 |
| August 1989 | $1.41 | $15 |
| July 1989 | $1.31 | $13.88 |
| June 1989 | $1.34 | $14.25 |
| May 1989 | $1.32 | $14.12 |
| April 1989 | $1.25 | $13.38 |
| March 1989 | $1.19 | $12.75 |
| February 1989 | $1.20 | $13 |
| January 1989 | $1.22 | $13.25 |
| December 1988 | $1.20 | $13 |
| November 1988 | $1.33 | $14.62 |
| October 1988 | $1.24 | $13.62 |
| September 1988 | $1.21 | $13.25 |
| August 1988 | $1.25 | $13.88 |
| July 1988 | $1.31 | $14.50 |
| June 1988 | $1.42 | $15.75 |
| May 1988 | $1.36 | $15.25 |
| April 1988 | $1.43 | $16 |
| March 1988 | $1.48 | $16.62 |
| February 1988 | $1.47 | $16.62 |
| January 1988 | $1.32 | $14.88 |
| December 1987 | $1.25 | $14.12 |
| November 1987 | $1.13 | $12.88 |
| October 1987 | $1.17 | $26.75 |
| September 1987 | $1.67 | $38.25 |
| August 1987 | $1.59 | $36.63 |
| July 1987 | $1.58 | $36.25 |
| June 1987 | $1.41 | $32.37 |
| May 1987 | $1.37 | $31.75 |
| April 1987 | $1.38 | $32 |
| March 1987 | $1.38 | $32.12 |
| February 1987 | $1.37 | $32.12 |
| January 1987 | $1.20 | $28.12 |
| December 1986 | $1.12 | $26.12 |
| November 1986 | $1.11 | $26.12 |
| October 1986 | $1.10 | $26 |
| September 1986 | $1.12 | $26.38 |
| August 1986 | $1.08 | $25.75 |
| July 1986 | $1.08 | $25.62 |
| June 1986 | $1.25 | $29.88 |
| May 1986 | $1.25 | $30.12 |
| April 1986 | $1.18 | $28.38 |
| March 1986 | $1.24 | $29.75 |
| February 1986 | $1.26 | $30.50 |
| January 1986 | $1.15 | $27.88 |
| December 1985 | $1.16 | $28.25 |
| November 1985 | $1 | $24.50 |
| October 1985 | $0.99 | $24.25 |
| September 1985 | $0.87 | $21.25 |
| August 1985 | $0.97 | $23.88 |
| July 1985 | $0.99 | $24.50 |
| June 1985 | $0.98 | $24.25 |
| May 1985 | $1.04 | $26 |
| April 1985 | $1.01 | $25.25 |
| March 1985 | $1.06 | $26.50 |
| February 1985 | $1.14 | $28.50 |
| January 1985 | $1.14 | $28.50 |
| December 1984 | $0.98 | $24.50 |
| November 1984 | $0.96 | $24.25 |
| October 1984 | $0.92 | $23.25 |
| September 1984 | $1.06 | $26.75 |
| August 1984 | $1.04 | $26.50 |
| July 1984 | $0.94 | $24 |
AME
List: Challengers
Price: $177.27
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 20.25%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 5.67 USD
P/E Ratio: 30.20
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 854124
Ebitda: 221.8 millionMarket Capitalization: 42.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 15.04%
DGR5: 17.77%
DGR10: 15.27%
DGR20: 18.88%