AMETEK, Inc.
AMENYSEIndustrials● Active
$226.61
+$0.06(+0.02%)
Market Cap$51.9B
P/E Ratio—
52W High$243.18
52W Low$174.43
AMETEK, Inc.（AME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ame · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$243.18
May 6, 2026
-6.8% from here
5-Year Low5Y
$106.17
Jun 17, 2022
+113.4% from low
IPO Priceadj.
$1.80
Jul 19, 1984
+12.5K% since IPO
1 Year Ago
$178.64
Jun 9, 2025
+26.8% in 1Y
5 Years Ago
$136.71
Jun 8, 2021
+65.7% in 5Y
10 Years Ago
$49.23
Jun 8, 2016
+360.2% in 10Y
Historical Price Data · AME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $228.00 | $228.57 | $226.09 | $226.88 | $226.88 | 43K | -0.49% |
| Jun 5, 2026 | $228.00 | $228.88 | $225.60 | $226.55 | $226.55 | 1000K | -0.64% |
| Jun 4, 2026 | $228.71 | $230.38 | $228.00 | $228.76 | $228.76 | 976K | +0.02% |
| Jun 3, 2026 | $228.11 | $230.42 | $226.17 | $228.23 | $228.23 | 875K | +0.05% |
| Jun 2, 2026 | $225.19 | $228.39 | $224.53 | $227.73 | $227.73 | 928K | +1.13% |
| Jun 1, 2026 | $222.59 | $224.72 | $220.10 | $223.36 | $223.36 | 1.2M | +0.35% |
| May 29, 2026 | $225.01 | $227.30 | $223.14 | $225.85 | $225.85 | 2.1M | +0.37% |
| May 28, 2026 | $224.44 | $226.16 | $221.42 | $225.45 | $225.45 | 1.3M | +0.45% |
| May 27, 2026 | $228.81 | $228.99 | $226.24 | $226.38 | $226.38 | 1.1M | -1.06% |
| May 26, 2026 | $225.95 | $230.37 | $224.25 | $229.44 | $229.44 | 1.1M | +1.54% |
| May 22, 2026 | $224.52 | $225.58 | $221.68 | $224.52 | $224.52 | 892K | +0.00% |
| May 21, 2026 | $223.40 | $224.71 | $221.01 | $223.17 | $223.17 | 1.0M | -0.10% |
| May 20, 2026 | $222.42 | $224.82 | $220.51 | $224.71 | $224.71 | 1.1M | +1.03% |
| May 19, 2026 | $222.01 | $223.53 | $220.00 | $221.28 | $221.28 | 1.0M | -0.33% |
| May 18, 2026 | $227.28 | $227.94 | $225.15 | $225.66 | $225.66 | 1.0M | -0.71% |
| May 15, 2026 | $229.50 | $230.44 | $226.89 | $227.90 | $227.90 | 1.0M | -0.70% |
| May 14, 2026 | $233.23 | $233.23 | $230.43 | $232.14 | $232.14 | 981K | -0.47% |
| May 13, 2026 | $232.68 | $234.24 | $229.96 | $231.42 | $231.42 | 1.1M | -0.54% |
| May 12, 2026 | $232.03 | $233.19 | $229.46 | $231.20 | $231.20 | 2.3M | -0.36% |
| May 11, 2026 | $232.97 | $234.01 | $231.12 | $232.16 | $232.16 | 1.3M | -0.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AME
Jan 1 → Dec 31 · 6 years2026+10.1%$206.00 → $226.88
+10.1%
2025+12.8%$181.96 → $205.31
+12.8%
2024+10.1%$163.76 → $180.26
+10.1%
2023+17.6%$140.18 → $164.89
+17.6%
2022-5.1%$147.25 → $139.72
-5.1%
2021+7.8%$136.43 → $147.04
+7.8%
Best Year2023 · +17.6%
Worst Year2022 · -5.1%
Positive Years5 / 6
Avg Annual Return+8.9%
6Y Total Return+66.3%
6Y CAGR~+8.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in AME?
If you invested $1,000 in AME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,602
Total Return+360.2%
CAGR~+16.5% / yr
Profit+$3,602
Based on Jun 8, 2016 · $49.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AMETEK, Inc.（AME）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $226.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AME 历史股价FMP 日线复权 OHLCV