NYSE · AME · stock
Ametek Inc./ (AME) stock price history
Every NYSE trading session of Ametek Inc./ from Jul 19, 1984 to Nov 11, 2026: 10,591 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1984 to 2026
- $258.52
- All time high, 2026
- $261.16
- 52 week high, $187.60 low
- 10,591
- Daily sessions since 1984
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
AME key facts
- Ametek Inc./ (AME) closed at $239.69 on Nov 11, 2026 on NYSE.
- AME's all time high close is $258.52, set on Aug 12, 2026; its all time low close is $0.8138 on Sep 17, 1985.
- AME's 52 week range is $187.60 to $261.16.
- AME returned +21.8% over the year to Nov 11, 2026 and +78.2% over five years.
- Over ten years AME returned +441%, +18.4% a year compounded.
- AME's deepest drawdown was -53.3% from Jun 5, 2008 to Mar 2, 2009.
- DataCedar holds 10,591 daily sessions of AME history from Jul 19, 1984 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AME price chart, 1984 to 2026
AME returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -6.5% |
| 6 months | +3.4% |
| Year to date | +16.1% |
| 1 year | +21.8% |
| 3 years | +61.8% |
| 5 years | +78.2% |
| 10 years | +440.8% |
| Since Jul 19, 1984 | +25,814% |
| Compound annual growth, 42.3 years | +14.0% |
AME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $258.52 on Aug 12, 2026
- All time low close
- $0.8138 on Sep 17, 1985
- 52 week high
- $261.16 on Aug 13, 2026
- 52 week low
- $187.60 on Nov 19, 2025
- Deepest drawdown
- -53.3% from Jun 5, 2008 to Mar 2, 2009, recovered Oct 26, 2010
- Best single session
- +16.7% on Mar 24, 2020
- Worst single session
- -20.5% on Oct 19, 1987
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1984
- 259×
- Best calendar year
- 2010, +55%
- Worst calendar year
- 2008, -35%
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. 1984 starts on Jul 19, 1984; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $205.37 | $261.16 | $204.47 | $239.69 | +17.1% | 291M | 217 |
| 2025 | $180.19 | $209.49 | $143.86 | $204.68 | +14.7% | 338.1M | 250 |
| 2024 | $161.15 | $196.11 | $147.12 | $178.50 | +10.0% | 287.6M | 252 |
| 2023 | $137.02 | $162.88 | $128.79 | $162.26 | +18.8% | 244.3M | 250 |
| 2022 | $142.96 | $143.22 | $103.44 | $136.58 | -4.3% | 262.1M | 251 |
| 2021 | $116.86 | $143.76 | $103.21 | $142.76 | +22.3% | 243.5M | 252 |
| 2020 | $95.90 | $117.24 | $52.62 | $116.71 | +22.2% | 332.8M | 253 |
| 2019 | $63.50 | $96.60 | $62.25 | $95.51 | +48.3% | 291.1M | 252 |
| 2018 | $68.85 | $77.80 | $60.08 | $64.42 | -5.9% | 330.3M | 251 |
| 2017 | $46.05 | $69.01 | $45.59 | $68.45 | +50.0% | 332.1M | 251 |
| 2016 | $49.27 | $49.33 | $39.91 | $45.64 | -8.6% | 447.8M | 252 |
| 2015 | $48.85 | $53.58 | $44.30 | $49.95 | +2.5% | 314.2M | 252 |
| 2014 | $48.24 | $50.23 | $41.70 | $48.73 | +0.6% | 251.8M | 252 |
| 2013 | $35.16 | $48.66 | $34.78 | $48.46 | +41.0% | 293.4M | 252 |
| 2012 | $26.26 | $34.97 | $25.40 | $34.38 | +34.7% | 279.1M | 250 |
| 2011 | $23.75 | $28.37 | $18.69 | $25.52 | +7.9% | 269.9M | 252 |
| 2010 | $15.36 | $24.88 | $14.24 | $23.66 | +54.9% | 288.1M | 252 |
| 2009 | $12.00 | $15.90 | $9.73 | $15.28 | +27.5% | 429.5M | 252 |
| 2008 | $18.46 | $20.98 | $10.84 | $11.98 | -35.1% | 486M | 253 |
| 2007 | $12.58 | $19.11 | $12.02 | $18.47 | +48.0% | 249.1M | 251 |
| 2006 | $11.04 | $13.30 | $10.31 | $12.48 | +12.9% | 284.3M | 251 |
| 2005 | $9.24 | $11.65 | $8.74 | $11.05 | +20.0% | 268.2M | 252 |
| 2004 | $6.19 | $9.36 | $5.90 | $9.21 | +49.1% | 219.3M | 252 |
| 2003 | $4.92 | $6.25 | $3.75 | $6.18 | +26.2% | 248.9M | 252 |
| 2002 | $4.04 | $5.15 | $3.32 | $4.90 | +21.5% | 231.8M | 252 |
| 2001 | $3.08 | $4.22 | $2.70 | $4.03 | +25.7% | 178.9M | 248 |
| 2000 | $2.32 | $3.33 | $1.89 | $3.21 | +37.7% | 106M | 252 |
| 1999 | $2.66 | $3.12 | $1.99 | $2.33 | -13.6% | 71.3M | 252 |
| 1998 | $3.21 | $3.76 | $1.90 | $2.69 | -16.5% | 122.8M | 251 |
| 1997 | $2.60 | $3.35 | $2.35 | $3.23 | +22.6% | 76.5M | 253 |
| 1996 | $2.18 | $2.63 | $1.87 | $2.63 | +20.1% | 78.8M | 254 |
| 1995 | $1.95 | $2.26 | $1.82 | $2.19 | +12.6% | 80.9M | 240 |
| 1994 | $1.43 | $2.15 | $1.32 | $1.94 | +34.5% | 136.1M | 245 |
| 1993 | $1.76 | $1.93 | $1.20 | $1.45 | -18.3% | 191.3M | 251 |
| 1992 | $1.41 | $1.91 | $1.37 | $1.77 | +24.3% | 126.6M | 240 |
| 1991 | $0.9540 | $1.46 | $0.8425 | $1.42 | +51.2% | 94.3M | 252 |
| 1990 | $1.26 | $1.37 | $0.8041 | $0.9416 | -25.5% | 93.7M | 248 |
| 1989 | $1.16 | $1.45 | $1.10 | $1.26 | +8.5% | 106.5M | 250 |
| 1988 | $1.23 | $1.51 | $1.10 | $1.16 | -4.2% | 86.6M | 252 |
| 1987 | $1.09 | $1.68 | $1.02 | $1.22 | +11.8% | 106.3M | 242 |
| 1986 | $1.13 | $1.26 | $0.9539 | $1.09 | -4.1% | 98.7M | 253 |
| 1985 | $0.9494 | $1.16 | $0.7890 | $1.13 | +19.9% | 88.5M | 245 |
| 1984 | $0.9250 | $1.10 | $0.8647 | $0.9446 | n/a | 34.9M | 107 |
AME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $239.69 | -0.6% |
| October 2026 | $241.12 | -2.7% |
| September 2026 | $247.73 | +5.3% |
| August 2026 | $235.17 | -2.7% |
| July 2026 | $241.71 | -0.1% |
| June 2026 | $241.94 | +7.3% |
| May 2026 | $225.51 | -4.1% |
| April 2026 | $235.15 | +9.9% |
| March 2026 | $214.04 | -10.2% |
| February 2026 | $238.48 | +6.8% |
| January 2026 | $223.29 | +9.1% |
| December 2025 | $204.68 | +3.9% |
About the AME data
Daily bars. 10,591 sessions from Jul 19, 1984 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 1984, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AMBP Ardagh Metal Packaging S.A.
- AMBQ Ambiq Micro, Inc.
- AMC Amc Entertainment Holdings, INC.
- AMCR Amcor plc
- AMG Affiliated Managers Group, INC.
- AMH American Homes 4 Rent
- AMH$G American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest
- AMH$H American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest
Common questions
AME share price history
