AME Weekly Statistics
AME weekly stock returns with week-by-week price performance and historical return data.
Ametek, Inc. (AME) company overview
Founded in 1930 and transformed over the decades through the acquisition of dozens of esteemed brands, Ametek owns more than 40 autonomous industrial businesses operating across research, aerospace, energy, medical, and manufacturing. Ametek segments its business into two operating groups: the electronic instruments group and the electromechanical group. The EIG sells a broad portfolio of analytical, test, and measurement instruments, while the EMG sells highly engineered components, interconnects, and specialty metals. The company emphasizes product differentiation and market leadership in the niche markets it operates in.
| Period | Return % |
|---|---|
| 2017 | 2.1 |
| 2017 | 1.54 |
| 2017 | 0.53 |
| 2017 | 2.33 |
| 2017 | -0.58 |
| 2017 | 4.17 |
| 2017 | 1.4 |
| 2017 | 0.28 |
| 2017 | 0.24 |
| 2017 | -1.36 |
| 2017 | 1.14 |
| 2017 | -1.73 |
| 2017 | 3.07 |
| 2017 | 0.11 |
| 2017 | -1.72 |
| 2017 | 2.5 |
| 2017 | 3.01 |
| 2017 | 4.88 |
| 2017 | -1.06 |
| 2017 | 0.62 |
| 2017 | 0.98 |
| 2017 | 2 |
| 2017 | 0.82 |
| 2017 | -0.02 |
| 2017 | -3.37 |
| 2017 | -0.23 |
| 2017 | 0.92 |
| 2017 | 0.58 |
| 2017 | -1.55 |
| 2017 | 1.29 |
| 2017 | 4.05 |
| 2017 | -2.89 |
| 2017 | -0.1 |
| 2017 | -0.56 |
| 2017 | 1.02 |
| 2017 | 1.33 |
| 2017 | 1.57 |
| 2017 | 0.15 |
| 2017 | 0.72 |
| 2017 | 1.5 |
| 2017 | 0.3 |
| 2017 | 1.6 |
| 2017 | 0.83 |
| 2017 | -3.7 |
| 2017 | 0.71 |
| 2017 | 3.13 |
| 2017 | -0.2 |
| 2017 | 2.52 |
| 2017 | -1.2 |
| 2017 | -0.85 |
| 2017 | 1.69 |
| 2017 | -0.33 |
| 2018 | 1.23 |
| 2018 | 1.99 |
| 2018 | 2.03 |
| 2018 | 1.67 |
| 2018 | -0.63 |
| 2018 | -5.83 |
| 2018 | 4.79 |
| 2018 | 0.81 |
| 2018 | -3.46 |
| 2018 | 6.52 |
| 2018 | -0.16 |
| 2018 | -4.79 |
| 2018 | 0.34 |
| 2018 | -3.2 |
| 2018 | 0.96 |
| 2018 | 0.17 |
| 2018 | -6.47 |
| 2018 | 0.59 |
| 2018 | 4.42 |
| 2018 | 0.69 |
| 2018 | -1.2 |
| 2018 | -0.26 |
| 2018 | 1.57 |
| 2018 | -0.87 |
| 2018 | -1.87 |
| 2018 | -0.82 |
| 2018 | 0.6 |
| 2018 | 2.45 |
| 2018 | -0.24 |
| 2018 | 4.63 |
| 2018 | -0.48 |
| 2018 | -1.12 |
| 2018 | 0.41 |
| 2018 | -0.24 |
| 2018 | 0.51 |
| 2018 | 1.76 |
| 2018 | 2.89 |
| 2018 | 0.82 |
| 2018 | -2.75 |
| 2018 | -1.28 |
| 2018 | -7.14 |
| 2018 | -2.86 |
| 2018 | -5.84 |
| 2018 | 7.31 |
| 2018 | 2 |
| 2018 | -0.21 |
| 2018 | -3.48 |
| 2018 | 1.53 |
| 2018 | -5.1 |
| 2018 | -0.61 |
| 2018 | -7.31 |
| 2018 | 3.04 |
| 2019 | 1.48 |
| 2019 | 3.6 |
| 2019 | 3.18 |
| 2019 | -0.57 |
| 2019 | 4.62 |
| 2019 | 3.31 |
| 2019 | 4.33 |
| 2019 | 1.07 |
| 2019 | -0.48 |
| 2019 | -1.7 |
| 2019 | 2.84 |
| 2019 | -1.72 |
| 2019 | 4.34 |
| 2019 | 0.68 |
| 2019 | 2.08 |
| 2019 | 0.65 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 248.34 | 249.96 | 246.53 | 248.58 | — |
| 2026-10-08 | 246.37 | 249.66 | 245.63 | 247.52 | — |
| 2026-10-07 | 250.77 | 251.87 | 246.37 | 248.62 | — |
| 2026-10-06 | 252.71 | 255.41 | 251.84 | 253.72 | — |
| 2026-10-05 | 251.9 | 254.78 | 250.44 | 251.92 | — |
| 2026-10-02 | 252.41 | 253.72 | 250.13 | 251.93 | — |
| 2026-10-01 | 248.25 | 250.66 | 245.8 | 249.09 | — |
| 2026-09-30 | 252.62 | 253.9 | 247.73 | 247.73 | — |
| 2026-09-29 | 251.94 | 254.19 | 249.59 | 250.78 | — |
| 2026-09-28 | 249.01 | 252.68 | 248.87 | 251.67 | — |
| 2026-09-25 | 250 | 252.78 | 249.47 | 250.74 | — |
| 2026-09-24 | 244.18 | 248 | 242.11 | 247.74 | — |
| 2026-09-23 | 243.73 | 248.57 | 244.38 | 246.45 | — |
| 2026-09-21 | 239.79 | 242.32 | 237.76 | 241.23 | — |
| 2026-09-18 | 234.67 | 237.94 | 233.68 | 237.64 | — |
| 2026-09-17 | 236.25 | 236.54 | 231.87 | 234.32 | — |
| 2026-09-16 | 234.59 | 235.9 | 230.01 | 232.19 | — |
| 2026-09-15 | 234.58 | 235.21 | 232.01 | 234.45 | — |
| 2026-09-14 | 235.94 | 238.66 | 231.29 | 233.65 | — |
| 2026-09-11 | 237.91 | 243.04 | 237.77 | 241.87 | — |
| 2026-09-10 | 233.97 | 235.91 | 232.5 | 234.24 | — |
| 2026-09-09 | 236.18 | 237.71 | 235.11 | 236.27 | — |
| 2026-09-08 | 237.67 | 240.78 | 237.6 | 237.76 | — |
| 2026-09-04 | 234.2 | 238.89 | 234.67 | 237.72 | — |
| 2026-09-02 | 233.03 | 234.15 | 229.98 | 233.19 | — |
| 2026-09-01 | 234.11 | 235.78 | 229.6 | 231.32 | — |
| 2026-08-31 | 236.03 | 236.98 | 234.39 | 235.17 | — |
| 2026-08-27 | 245.7 | 246.22 | 242.86 | 243.67 | — |
| 2026-08-26 | 243.01 | 246.35 | 243.01 | 245.2 | — |
| 2026-08-25 | 246.6 | 247.4 | 241.36 | 241.77 | — |
| 2026-08-24 | 238.64 | 242.5 | 237.79 | 242.33 | — |
| 2026-08-21 | 239.97 | 240.61 | 237.4 | 239.55 | — |
| 2026-08-19 | 252.37 | 252.87 | 243.1 | 243.22 | — |
| 2026-08-18 | 252.54 | 253.53 | 248.93 | 249.99 | — |
| 2026-08-17 | 253.74 | 257.08 | 252.87 | 254.17 | — |
| 2026-08-14 | 255.4 | 257.72 | 254.27 | 254.79 | — |
| 2026-08-13 | 260.31 | 261.16 | 255.71 | 256.22 | — |
| 2026-08-12 | 258.95 | 259.99 | 256.61 | 258.52 | — |
| 2026-08-11 | 253.05 | 257.82 | 252.69 | 256.3 | — |
| 2026-08-10 | 255.26 | 256.89 | 252.34 | 252.88 | — |
| 2026-08-07 | 252.96 | 254.68 | 251.49 | 253.66 | — |
| 2026-08-06 | 255.74 | 256.44 | 250 | 251.38 | — |
| 2026-08-05 | 254.42 | 257.95 | 252.8 | 254.76 | — |
| 2026-08-04 | 256 | 257.4 | 244.02 | 254.05 | — |
| 2026-08-03 | 241.6 | 244.71 | 240.21 | 243.77 | — |
| 2026-07-31 | 243.53 | 244.97 | 240.61 | 241.71 | — |
| 2026-07-30 | 240.44 | 240.26 | 235.95 | 240.01 | — |
| 2026-07-29 | 238.37 | 240.8 | 233.99 | 235.25 | — |
| 2026-07-28 | 242.39 | 244.16 | 239.95 | 241.43 | — |
| 2026-07-27 | 242.93 | 243.84 | 238.11 | 243.12 | — |
| 2026-07-24 | 242.03 | 243.65 | 240.54 | 241.97 | — |
| 2026-07-23 | 236 | 241.74 | 236 | 241.14 | — |
| 2026-07-22 | 236.72 | 239.76 | 236.74 | 237.09 | — |
| 2026-07-21 | 237.08 | 239.42 | 233.97 | 237.76 | — |
| 2026-07-20 | 237.95 | 238.96 | 233.45 | 235.21 | — |
| 2026-07-17 | 230.8 | 237.93 | 229.89 | 237 | — |
| 2026-07-16 | 231.07 | 237.65 | 230.35 | 237.3 | — |
| 2026-07-15 | 235 | 235.28 | 231.02 | 233.52 | — |
| 2026-07-14 | 235.44 | 236.12 | 232.04 | 233.96 | — |
| 2026-07-13 | 233.01 | 234.38 | 230.17 | 232.1 | — |
| 2026-07-10 | 234.14 | 235.98 | 232.72 | 233.98 | — |
| 2026-07-09 | 234.17 | 235.81 | 232.38 | 232.99 | — |
| 2026-07-08 | 228.46 | 231.71 | 226.51 | 231.34 | — |
| 2026-07-07 | 235.28 | 237.26 | 230.14 | 231.7 | — |
| 2026-07-06 | 234.97 | 238.49 | 234.96 | 237.14 | — |
| 2026-07-02 | 238.32 | 239.91 | 231.26 | 234.62 | — |
| 2026-07-01 | 241.32 | 243.63 | 237.01 | 237.13 | — |
| 2026-06-30 | 239.5 | 243.2 | 238.29 | 241.94 | — |
| 2026-06-29 | 236.32 | 239.07 | 235.5 | 237.72 | — |
| 2026-06-26 | 239.73 | 239.73 | 235.82 | 237.52 | — |
| 2026-06-25 | 236.71 | 244.71 | 236.1 | 240.95 | — |
| 2026-06-24 | 233.87 | 239.81 | 233.76 | 235.38 | — |
| 2026-06-23 | 237.63 | 237.59 | 233.82 | 234.08 | — |
| 2026-06-22 | 238.68 | 241.62 | 237.68 | 241.55 | — |
| 2026-06-18 | 234 | 238.51 | 234 | 237.42 | — |
| 2026-06-17 | 232.53 | 235.53 | 230.53 | 231.27 | — |
| 2026-06-16 | 232.09 | 233.95 | 231.46 | 231.9 | — |
| 2026-06-15 | 229.21 | 232.97 | 229.15 | 230.45 | — |
| 2026-06-12 | 228.34 | 229.15 | 225.39 | 227.12 | — |
| 2026-06-11 | 224.11 | 227.18 | 222.39 | 226.21 | — |
| 2026-06-10 | 228.53 | 229.12 | 220.99 | 221.78 | — |
| 2026-06-09 | 228.02 | 231.93 | 225.54 | 229.8 | — |
| 2026-06-05 | 228 | 228.84 | 225.6 | 226.55 | — |
| 2026-06-04 | 228.71 | 230.38 | 228.23 | 228.76 | — |
| 2026-06-03 | 228.11 | 230.42 | 227.2 | 228.23 | — |
| 2026-06-02 | 225.19 | 228.39 | 225.05 | 227.73 | — |
| 2026-06-01 | 222.59 | 224.72 | 220.1 | 223.36 | — |
| 2026-05-29 | 225.01 | 227.3 | 223.14 | 225.85 | — |
| 2026-05-28 | 224.44 | 226.16 | 221.42 | 225.45 | — |
| 2026-05-27 | 228.81 | 228.71 | 226.25 | 226.38 | — |
| 2026-05-22 | 224.52 | 225.58 | 221.68 | 224.52 | — |
| 2026-05-21 | 223.4 | 224.71 | 221.01 | 223.17 | — |
| 2026-05-20 | 222.42 | 224.82 | 220.51 | 224.71 | — |
| 2026-05-19 | 222.01 | 223.52 | 220 | 221.28 | — |
| 2026-05-18 | 227.28 | 227.94 | 225.15 | 225.66 | — |
| 2026-05-15 | 229.5 | 230.44 | 226.89 | 227.9 | — |
| 2026-05-14 | 233.23 | 233.2 | 230.57 | 232.14 | — |
| 2026-05-13 | 232.68 | 234.24 | 230 | 231.42 | — |
| 2026-05-12 | 232.03 | 233.19 | 229.46 | 231.2 | — |
| 2026-05-11 | 232.97 | 233.99 | 231.12 | 232.16 | — |
| 2026-05-08 | 236.85 | 238.49 | 231.71 | 232.4 | — |
| 2026-05-07 | 239.87 | 239.76 | 233.86 | 234.73 | — |
| 2026-05-06 | 239 | 243.18 | 236.45 | 241.38 | — |
| 2026-05-05 | 233.08 | 237 | 231.96 | 234.54 | — |
| 2026-05-04 | 229.85 | 232.22 | 228.66 | 230.43 | — |
| 2026-05-01 | 235.8 | 235.77 | 229.1 | 230.48 | — |
| 2026-04-30 | 242 | 239.68 | 232 | 235.5 | — |
| 2026-04-29 | 229.68 | 231.05 | 226.42 | 227.87 | — |
| 2026-04-28 | 232.82 | 235.25 | 224.01 | 228.95 | — |
| 2026-04-27 | 233.24 | 234.49 | 230.9 | 232.97 | — |
| 2026-04-24 | 234.27 | 234.34 | 231.9 | 232.95 | — |
| 2026-04-23 | 231.98 | 236.34 | 231.94 | 235 | — |
| 2026-04-22 | 235.67 | 235.96 | 230.1 | 230.46 | — |
| 2026-04-21 | 236.33 | 237.57 | 233.02 | 233.54 | — |
| 2026-04-20 | 235.91 | 237.61 | 235.4 | 236.82 | — |
| 2026-04-17 | 232.71 | 238.39 | 231.2 | 236.26 | — |
| 2026-04-16 | 229.36 | 232.2 | 227.95 | 230.24 | — |
| 2026-04-15 | 233.25 | 234.4 | 228.09 | 230.1 | — |
| 2026-04-14 | 234.33 | 236 | 231.86 | 234.36 | — |
| 2026-04-13 | 234.51 | 235 | 231.43 | 234.47 | — |