BMV · AME · stock
AMETEK, Inc. (AME) stock price history
Every BMV trading session of AMETEK, Inc. from Jan 16, 2019 to Sep 25, 2026: 1,935 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AME adjusted close, 2019 to 2026
- MX$4,350
- All time high, 2026
- MX$4,350
- 52 week high, MX$3,404 low
- 1,935
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AME key facts
- AMETEK, Inc. (AME) closed at MX$4,350 on Sep 25, 2026 on BMV.
- AME's all time high close is MX$4,350, set on Sep 23, 2026; its all time low close is MX$1,328 on Jan 16, 2019.
- AME's 52 week range is MX$3,404 to MX$4,350.
- AME returned +25.6% over the year to Sep 25, 2026 and +64.8% over five years.
- Since Jan 16, 2019 AME returned +228%, +16.7% a year compounded.
- AME's deepest drawdown was -28.7% from Dec 2, 2021 to Jun 22, 2022.
- DataCedar holds 1,935 daily sessions of AME history from Jan 16, 2019 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
AME price chart, 2019 to 2026
AME returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +3.2% |
| 6 months | +14.4% |
| Year to date | +27.8% |
| 1 year | +25.6% |
| 3 years | +62.5% |
| 5 years | +64.8% |
| 10 years | n/a |
| Since Jan 16, 2019 | +227.6% |
| Compound annual growth, 7.7 years | +16.7% |
AME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$4,350 on Sep 23, 2026
- All time low close
- MX$1,328 on Jan 16, 2019
- 52 week high
- MX$4,350 on Sep 23, 2026
- 52 week low
- MX$3,404 on Oct 16, 2025
- Deepest drawdown
- -28.7% from Dec 2, 2021 to Jun 22, 2022, recovered Jun 10, 2024
- Best single session
- +18.1% on Aug 3, 2022
- Worst single session
- -11.4% on May 2, 2025
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2019
- 3.3×
- Best calendar year
- 2024, +37%
- Worst calendar year
- 2022, -18%
AME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jan 16, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$3,404 | MX$4,350 | MX$3,404 | MX$4,350 | +27.8% | 7.2K | 184 |
| 2025 | MX$3,778 | MX$3,778 | MX$3,334 | MX$3,404 | -9.9% | 346 | 251 |
| 2024 | MX$2,766 | MX$4,047 | MX$2,648 | MX$3,778 | +36.6% | 7.6K | 251 |
| 2023 | MX$2,464 | MX$2,766 | MX$2,464 | MX$2,766 | +12.2% | 4.4K | 251 |
| 2022 | MX$3,010 | MX$3,010 | MX$2,178 | MX$2,464 | -18.1% | 11.5K | 252 |
| 2021 | MX$2,309 | MX$3,053 | MX$2,309 | MX$3,010 | +30.4% | 25.3K | 253 |
| 2020 | MX$1,879 | MX$2,406 | MX$1,630 | MX$2,309 | +22.9% | 103.2K | 252 |
| 2019 | MX$1,328 | MX$1,916 | MX$1,328 | MX$1,879 | n/a | 29.1K | 241 |
AME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$4,350 | +9.0% |
| August 2026 | MX$3,991 | -2.8% |
| July 2026 | MX$4,105 | -2.6% |
| June 2026 | MX$4,216 | +7.3% |
| May 2026 | MX$3,927 | -2.4% |
| April 2026 | MX$4,022 | +5.8% |
| March 2026 | MX$3,802 | +11.7% |
| February 2026 | MX$3,404 | 0.0% |
| January 2026 | MX$3,404 | 0.0% |
| December 2025 | MX$3,404 | +0.0% |
| November 2025 | MX$3,404 | 0.0% |
| October 2025 | MX$3,404 | -1.7% |
About the AME data
Daily bars. 1,935 sessions from Jan 16, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AME share price history
