Ametek

AME
🏛️ usa →
186.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 146.35 147.78 146.17 147.04 0.4M
2021-12-30 147.73 147.91 146.37 146.47 0.4M
2021-12-29 146.51 148.07 146.17 147.41 0.5M
2021-12-28 145.52 146.64 145.50 146.36 0.7M
2021-12-27 143.33 145.62 142.98 145.33 0.5M
2021-12-23 141.43 143.28 141.43 142.57 0.6M
2021-12-22 140.56 141.69 140.18 141.05 0.5M
2021-12-21 140.12 141.19 139.02 140.60 0.7M
2021-12-20 138.56 139.79 136.94 138.99 1.3M
2021-12-17 143.15 143.73 139.18 139.83 1.8M
2021-12-16 144.93 145.06 142.14 143.85 1.1M
2021-12-15 141.60 144.49 140.72 144.28 0.9M
2021-12-14 143.22 143.70 140.47 141.14 1.0M
2021-12-13 142.81 143.49 142.13 142.50 1.2M
2021-12-10 141.79 142.84 141.06 142.75 0.7M
2021-12-09 140.85 141.85 140.30 141.09 0.8M
2021-12-08 140.57 141.24 139.21 141.06 0.6M
2021-12-07 141.00 142.11 139.84 140.40 0.7M
2021-12-06 140.42 140.88 138.56 140.01 0.8M
2021-12-03 139.29 140.10 136.99 139.14 1.2M
2021-12-02 136.38 139.82 136.01 138.87 0.8M
2021-12-01 138.82 140.04 135.71 135.80 0.9M
2021-11-30 139.12 139.63 136.24 136.50 1.7M
2021-11-29 140.18 141.22 139.52 140.01 0.9M
2021-11-26 140.17 141.14 138.59 139.09 1.3M
2021-11-24 142.73 143.55 141.80 143.11 0.9M
2021-11-23 142.62 143.14 141.12 143.11 1.0M
2021-11-22 142.53 143.47 141.94 141.98 0.7M
2021-11-19 141.43 143.16 140.69 142.48 1.3M
2021-11-18 141.77 141.86 140.56 141.08 0.6M
2021-11-17 141.20 141.38 140.14 141.33 1.0M
2021-11-16 140.28 142.45 140.09 141.41 0.8M
2021-11-15 140.74 140.74 139.37 140.09 0.7M
2021-11-12 138.93 140.32 138.29 140.26 0.6M
2021-11-11 139.68 140.09 138.55 138.72 0.5M
2021-11-10 139.17 140.02 138.50 139.42 0.8M
2021-11-09 139.30 139.88 138.45 139.36 0.7M
2021-11-08 142.09 142.50 139.10 139.37 0.8M
2021-11-05 141.71 143.22 140.57 140.94 1.1M
2021-11-04 141.76 141.88 139.66 140.40 1.0M
2021-11-03 140.15 141.20 138.97 141.02 1.6M
2021-11-02 135.00 140.24 134.26 139.85 2.4M
2021-11-01 132.53 134.56 132.53 134.05 1.8M
2021-10-29 131.67 133.52 131.22 132.40 1.1M
2021-10-28 130.10 132.13 130.10 131.99 0.6M
2021-10-27 130.91 131.23 129.81 129.88 0.6M
2021-10-26 130.70 131.57 130.20 130.64 0.6M
2021-10-25 131.22 131.69 129.47 130.49 0.7M
2021-10-22 131.08 131.78 130.59 131.14 0.9M
2021-10-21 129.62 130.54 128.39 130.52 0.8M
2021-10-20 130.48 131.00 129.56 130.29 0.7M
2021-10-19 129.65 130.49 129.09 130.14 0.6M
2021-10-18 127.27 129.18 127.03 128.97 0.7M
2021-10-15 129.32 130.27 128.16 128.33 0.9M
2021-10-14 125.59 128.52 124.96 128.38 1.0M
2021-10-13 123.74 124.71 122.90 124.27 0.7M
2021-10-12 124.54 125.01 123.07 123.40 1.0M
2021-10-11 126.21 127.00 124.44 124.46 0.8M
2021-10-08 125.60 126.51 124.93 126.19 0.9M
2021-10-07 126.56 127.10 125.27 125.52 1.4M
2021-10-06 124.00 125.50 122.58 125.45 1.0M
2021-10-05 123.54 126.10 123.00 125.41 1.4M
2021-10-04 124.56 125.28 122.38 123.11 1.1M
2021-10-01 124.44 125.71 122.50 124.96 1.7M
2021-09-30 127.21 127.65 123.98 124.01 1.2M
2021-09-29 127.70 127.90 126.58 126.83 0.8M
2021-09-28 129.09 129.51 127.07 127.26 0.9M
2021-09-27 129.66 131.33 129.50 129.54 1.0M
2021-09-24 128.70 130.15 128.54 129.61 1.1M
2021-09-23 128.60 130.05 128.24 129.24 0.9M
2021-09-22 127.95 128.66 127.56 127.84 1.2M
2021-09-21 128.57 128.58 126.30 127.44 1.1M
2021-09-20 127.77 128.06 126.34 127.76 1.9M
2021-09-17 131.65 131.95 130.01 130.14 1.6M
2021-09-16 131.69 132.71 130.33 132.38 1.3M
2021-09-15 131.31 132.68 130.72 131.43 2.0M
2021-09-14 131.34 131.98 130.14 131.24 1.6M
2021-09-13 131.40 131.49 129.06 130.55 1.6M
2021-09-10 132.52 132.78 130.35 130.43 1.3M
2021-09-09 132.73 133.42 131.50 131.76 1.0M
2021-09-08 132.75 133.17 131.38 132.88 1.3M
2021-09-07 134.58 134.83 133.11 133.13 1.4M
2021-09-03 135.57 135.89 134.84 135.40 0.7M
2021-09-02 134.77 135.91 134.41 135.81 1.2M
2021-09-01 136.36 136.36 133.90 134.18 1.0M
2021-08-31 137.05 137.22 135.68 135.97 0.9M
2021-08-30 137.52 137.95 136.73 137.12 0.6M
2021-08-27 136.55 137.38 136.41 136.84 0.5M
2021-08-26 136.61 136.61 135.82 135.98 0.5M
2021-08-25 136.24 136.78 135.38 136.64 0.7M
2021-08-24 135.53 136.60 135.49 136.08 0.4M
2021-08-23 135.61 136.05 134.94 135.29 0.5M
2021-08-20 134.28 135.78 133.87 134.77 0.6M
2021-08-19 133.86 135.45 133.60 134.37 0.7M
2021-08-18 135.64 136.47 134.88 135.00 0.6M
2021-08-17 136.90 137.28 135.19 136.27 0.6M
2021-08-16 137.15 137.67 136.10 137.61 0.7M
2021-08-13 137.20 137.31 136.24 137.24 0.4M
2021-08-12 137.56 137.81 136.89 137.25 0.5M
2021-08-11 137.31 137.60 136.63 137.45 1.3M
2021-08-10 136.10 137.16 136.00 136.80 1.2M
2021-08-09 136.92 136.92 135.80 136.05 0.7M
2021-08-06 137.89 138.04 136.14 136.82 1.2M
2021-08-05 137.47 137.81 136.10 136.90 0.9M
2021-08-04 139.14 139.72 136.43 136.72 1.1M
2021-08-03 137.88 139.80 137.01 138.77 0.9M
2021-08-02 139.40 140.10 137.93 138.23 1.0M
2021-07-30 138.56 139.69 138.39 139.05 0.9M
2021-07-29 138.12 138.84 137.42 138.60 0.5M
2021-07-28 137.30 137.78 135.93 136.87 0.5M
2021-07-27 136.58 137.84 135.64 137.03 0.6M
2021-07-26 137.57 138.38 136.75 137.25 0.7M
2021-07-23 137.99 138.13 136.69 137.83 0.7M
2021-07-22 137.25 137.59 135.93 137.17 0.8M
2021-07-21 137.50 137.89 136.60 137.02 0.8M
2021-07-20 133.63 137.30 133.19 136.73 1.1M
2021-07-19 134.48 134.48 131.63 133.06 1.3M
2021-07-16 136.04 137.20 135.40 136.23 3.0M
2021-07-15 134.00 136.10 134.00 135.73 0.9M
2021-07-14 135.46 135.71 134.04 134.82 1.1M
2021-07-13 135.83 136.27 134.72 135.01 0.7M
2021-07-12 134.58 136.69 134.12 136.30 1.1M
2021-07-09 134.77 135.96 134.45 135.47 0.9M
2021-07-08 133.10 134.30 131.67 133.03 0.9M
2021-07-07 132.87 135.57 132.60 135.28 1.0M
2021-07-06 134.54 134.72 131.57 133.00 1.2M
2021-07-02 133.96 135.17 133.53 134.94 0.8M
2021-07-01 134.38 134.69 133.48 133.94 0.6M
2021-06-30 132.78 133.70 132.61 133.50 0.7M
2021-06-29 133.77 134.54 132.85 132.98 0.6M
2021-06-28 133.81 133.91 132.21 133.23 1.3M
2021-06-25 133.72 134.51 133.61 133.65 1.0M
2021-06-24 134.04 134.26 132.84 133.63 0.8M
2021-06-23 133.97 134.19 132.86 133.28 0.6M
2021-06-22 133.86 134.24 133.11 133.62 0.7M
2021-06-21 132.07 133.91 131.56 133.72 0.8M
2021-06-18 132.11 133.00 130.57 130.65 1.5M
2021-06-17 135.82 136.12 132.97 133.99 0.9M
2021-06-16 137.16 137.62 135.34 135.40 0.7M
2021-06-15 136.21 137.54 135.57 137.16 0.5M
2021-06-14 135.46 136.26 134.84 136.18 0.6M
2021-06-11 137.00 137.41 135.57 135.86 0.7M
2021-06-10 136.27 137.00 135.50 136.35 0.7M
2021-06-09 136.43 136.45 135.41 135.71 0.6M
2021-06-08 136.99 137.40 135.74 136.71 0.6M
2021-06-07 138.06 138.10 135.81 136.68 0.7M
2021-06-04 137.34 137.94 136.90 137.70 1.0M
2021-06-03 135.21 137.57 134.68 136.83 1.1M
2021-06-02 135.60 136.86 135.06 135.87 1.2M
2021-06-01 136.33 136.95 135.18 135.77 0.7M
2021-05-28 135.12 135.57 134.02 135.10 0.9M
2021-05-27 134.61 134.96 134.17 134.38 0.9M
2021-05-26 133.13 133.63 132.07 133.49 0.6M
2021-05-25 133.88 134.53 132.97 133.12 0.8M
2021-05-24 133.59 134.21 132.62 133.69 1.1M
2021-05-21 133.02 133.86 131.98 132.85 1.6M
2021-05-20 132.40 132.57 131.32 132.38 0.7M
2021-05-19 130.40 131.66 129.67 131.53 0.9M
2021-05-18 133.84 134.31 132.02 132.08 0.8M
2021-05-17 133.73 134.42 132.17 133.94 0.7M
2021-05-14 134.23 134.87 133.75 134.34 0.7M
2021-05-13 131.53 133.99 131.16 133.42 0.9M
2021-05-12 135.78 135.86 130.47 130.84 1.7M
2021-05-11 135.67 136.42 134.15 136.14 1.3M
2021-05-10 137.80 139.07 136.92 137.09 0.9M
2021-05-07 135.39 138.06 134.79 137.33 1.5M
2021-05-06 136.21 137.29 134.69 135.84 1.5M
2021-05-05 136.94 137.40 134.95 136.88 1.4M
2021-05-04 133.82 136.89 133.13 136.03 1.5M
2021-05-03 136.10 136.10 133.86 134.31 1.1M
2021-04-30 135.86 136.28 134.56 134.93 0.9M
2021-04-29 136.08 137.84 135.20 137.09 0.9M
2021-04-28 134.97 136.05 134.46 135.07 0.7M
2021-04-27 134.92 135.35 133.64 135.10 0.5M
2021-04-26 135.28 136.04 134.44 134.69 0.8M
2021-04-23 133.79 135.61 133.51 135.01 0.5M
2021-04-22 133.64 134.24 132.93 133.53 0.9M
2021-04-21 131.05 133.17 130.67 133.09 0.6M
2021-04-20 131.50 132.22 130.13 130.89 0.7M
2021-04-19 133.00 133.28 130.91 132.12 0.7M
2021-04-16 134.33 134.80 132.29 132.85 1.5M
2021-04-15 131.48 133.95 131.48 133.15 1.0M
2021-04-14 132.39 132.60 131.01 131.11 0.7M
2021-04-13 132.38 132.59 130.98 131.86 1.0M
2021-04-12 131.33 133.10 131.33 132.99 0.8M
2021-04-09 130.92 131.48 130.09 131.29 0.9M
2021-04-08 129.03 131.09 128.43 130.32 1.9M
2021-04-07 129.66 130.11 128.65 129.55 0.6M
2021-04-06 130.61 131.79 129.37 129.79 0.9M
2021-04-05 129.78 130.79 128.83 130.71 0.7M
2021-04-01 128.33 128.99 127.00 128.66 0.7M
2021-03-31 127.79 128.95 126.28 127.73 1.2M
2021-03-30 127.96 129.13 127.14 127.44 1.0M
2021-03-29 126.51 128.84 126.06 128.21 1.4M
2021-03-26 124.00 127.52 122.84 127.32 1.0M
2021-03-25 123.11 123.24 120.64 123.05 1.3M
2021-03-24 122.21 124.52 122.02 122.81 0.9M
2021-03-23 122.34 124.72 121.13 121.67 1.2M
2021-03-22 120.92 123.27 120.25 122.89 1.5M
2021-03-19 121.13 122.41 120.11 120.76 1.2M
2021-03-18 121.44 124.00 121.25 121.67 0.8M
2021-03-17 120.76 123.17 120.20 121.71 0.9M
2021-03-16 123.55 124.11 120.74 120.84 0.6M
2021-03-15 121.29 122.85 119.75 122.78 1.1M
2021-03-12 122.04 122.10 120.41 121.57 1.1M
2021-03-11 123.69 124.69 121.69 121.91 1.2M
2021-03-10 121.13 124.02 120.24 123.72 1.6M
2021-03-09 124.24 124.46 120.62 120.63 1.4M
2021-03-08 123.31 125.78 122.05 123.48 1.5M
2021-03-05 121.48 122.76 118.86 122.25 1.0M
2021-03-04 122.27 123.11 118.41 120.39 0.9M
2021-03-03 122.02 124.00 121.81 122.48 0.8M
2021-03-02 122.53 122.95 121.82 122.39 0.7M
2021-03-01 119.53 123.06 119.53 122.28 0.8M
2021-02-26 120.92 120.92 117.80 117.97 1.4M
2021-02-25 123.13 123.85 119.68 120.30 0.9M
2021-02-24 120.52 123.70 119.92 123.01 0.8M
2021-02-23 119.61 120.55 118.07 119.94 1.3M
2021-02-22 120.25 120.88 119.00 120.14 0.8M
2021-02-19 119.78 122.30 119.39 120.86 0.9M
2021-02-18 119.73 119.93 117.96 118.95 0.8M
2021-02-17 120.63 121.26 119.63 120.21 0.8M
2021-02-16 122.48 122.60 120.62 121.23 0.6M
2021-02-12 121.07 122.02 120.39 121.75 0.6M
2021-02-11 121.53 122.00 120.00 121.65 0.7M
2021-02-10 121.35 121.35 119.68 120.48 1.0M
2021-02-09 120.00 122.11 119.48 120.91 1.4M
2021-02-08 117.84 120.12 117.68 119.89 1.3M
2021-02-05 117.41 118.80 116.85 117.00 2.0M
2021-02-04 117.52 119.57 115.67 117.15 2.1M
2021-02-03 116.15 116.78 115.42 116.53 1.0M
2021-02-02 116.44 117.16 115.63 116.49 0.8M
2021-02-01 114.00 115.11 112.69 114.88 1.2M
2021-01-29 113.77 115.39 112.53 113.26 1.5M
2021-01-28 112.49 116.00 111.75 114.78 1.3M
2021-01-27 111.70 112.01 106.96 111.06 2.0M
2021-01-26 117.16 117.42 113.24 113.30 0.9M
2021-01-25 116.60 117.00 114.43 116.35 1.0M
2021-01-22 119.00 119.65 116.91 117.35 1.0M
2021-01-21 120.27 121.52 119.28 119.48 0.8M
2021-01-20 119.37 120.67 118.65 120.11 0.7M
2021-01-19 120.19 121.07 118.46 118.95 0.8M
2021-01-15 119.72 119.72 116.90 119.00 1.2M
2021-01-14 121.61 121.84 120.02 120.72 0.7M
2021-01-13 123.89 123.98 121.34 121.44 0.7M
2021-01-12 124.07 124.83 123.30 124.12 0.6M
2021-01-11 122.01 124.93 121.92 124.15 0.6M
2021-01-08 125.03 125.32 122.05 123.54 0.7M
2021-01-07 124.96 125.81 123.43 124.40 0.7M
2021-01-06 120.46 125.26 120.46 124.25 0.8M
2021-01-05 117.92 119.91 117.92 119.20 0.8M
2021-01-04 121.10 122.33 117.71 118.38 1.2M