Ametek Inc Stock Price History

AME Stock  USD 186.95  3.51  1.91%   
Below is the normalized historical share price chart for Ametek Inc extending back to July 19, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ametek stands at 186.95, as last reported on the 25th of August, with the highest price reaching 188.00 and the lowest price hitting 183.44 during the day.
IPO Date
19th of July 1984
200 Day MA
180.3406
50 Day MA
181.0104
Beta
1.103
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Ametek Stock, it is important to understand the factors that can impact its price. At this point, Ametek is very steady. Ametek Inc secures Sharpe Ratio (or Efficiency) of 0.0557, which signifies that the company had a 0.0557 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Ametek Inc, which you can use to evaluate the volatility of the firm. Please confirm Ametek's mean deviation of 0.8751, and Risk Adjusted Performance of 0.0426 to double-check if the risk estimate we provide is consistent with the expected return of 0.0607%.
At present, Ametek's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 3 M, whereas Other Stockholder Equity is projected to grow to (806.9 M). . At present, Ametek's Price Earnings Ratio is projected to increase based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 7.25, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 11.73. Ametek Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0557

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashAMEAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.09
  actual daily
9
91% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Ametek is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ametek by adding it to a well-diversified portfolio.
Price Book
4.1561
Enterprise Value Ebitda
20.0187
Price Sales
6.1856
Shares Float
229.7 M
Dividend Share
1.18

Ametek Stock Price History Chart

There are several ways to analyze Ametek Stock price data. The simplest method is using a basic Ametek candlestick price chart, which shows Ametek price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 22, 2025186.95
Lowest PriceJune 17, 2025175.55

Ametek August 25, 2025 Stock Price Synopsis

Various analyses of Ametek's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ametek Stock. It can be used to describe the percentage change in the price of Ametek from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ametek Stock.
Ametek Price Action Indicator 2.98 
Ametek Price Daily Balance Of Power 0.77 
Ametek Price Rate Of Daily Change 1.02 

Ametek August 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ametek Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ametek intraday prices and daily technical indicators to check the level of noise trading in Ametek Stock and then apply it to test your longer-term investment strategies against Ametek.

Ametek Stock Price History Data

The price series of Ametek for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 11.4 with a coefficient of variation of 1.59. The prices are distributed with arithmetic mean of 180.37. The median price for the last 90 days is 179.82. The company had 3:2 stock split on 2nd of July 2012. Ametek Inc issued dividends on 2025-09-15.
OpenHighLowCloseVolume
08/25/2025
 183.44  188.00  183.44  186.95 
08/25/2025
 183.44  188.00  183.44  186.95 
08/22/2025 184.34  188.00  183.86  186.95  970,434 
08/21/2025
 182.56  184.26  181.72  183.44  1,030,422 
08/20/2025 184.80  185.56  183.08  183.34  874,052 
08/19/2025
 183.35  185.38  182.98  185.20  1,073,247 
08/18/2025
 181.83  183.07  181.13  182.62  1,757,054 
08/15/2025
 185.61  185.61  181.17  181.36  1,556,620 
08/14/2025 185.95  186.78  183.96  184.78  845,656 
08/13/2025 185.33  187.09  183.78  186.91  1,139,702 
08/12/2025 183.00  185.02  182.10  184.94  1,050,754 
08/11/2025
 182.35  183.10  181.62  182.52  810,160 
08/08/2025
 183.57  183.70  181.52  182.08  814,828 
08/07/2025
 187.64  188.11  181.83  182.24  1,088,260 
08/06/2025
 184.72  186.31  184.08  185.47  1,157,388 
08/05/2025
 187.81  190.00  184.26  184.95  1,919,821 
08/04/2025 183.45  185.04  183.02  184.49  1,959,815 
08/01/2025
 183.02  184.13  179.90  182.36  1,725,013 
07/31/2025 180.98  189.20  180.90  184.85  3,163,296 
07/30/2025
 179.51  180.08  175.61  176.76  2,286,602 
07/29/2025
 179.35  179.99  178.10  178.96  1,473,219 
07/28/2025
 180.64  180.89  178.60  178.84  1,394,636 
07/25/2025
 179.96  180.78  179.02  180.09  1,566,161 
07/24/2025
 181.35  181.69  179.61  179.72  1,545,761 
07/23/2025
 181.18  181.67  180.33  181.28  751,290 
07/22/2025
 177.67  179.32  177.26  179.20  1,088,805 
07/21/2025 178.78  179.79  177.93  178.09  1,676,089 
07/18/2025
 180.31  180.31  178.10  178.51  1,011,971 
07/17/2025
 177.22  179.84  176.69  179.70  1,241,237 
07/16/2025
 176.82  177.29  174.43  177.05  1,717,381 
07/15/2025
 179.35  179.35  176.33  176.44  1,585,206 
07/14/2025
 179.31  179.99  177.58  178.36  1,420,845 
07/11/2025
 180.29  181.48  179.78  180.97  839,398 
07/10/2025
 182.21  183.68  181.20  181.44  1,152,446 
07/09/2025
 182.83  183.08  180.09  182.28  1,168,608 
07/08/2025
 182.17  183.20  180.83  181.33  1,827,260 
07/07/2025
 183.83  184.04  181.18  182.37  1,558,838 
07/03/2025
 183.00  184.37  182.10  184.19  719,336 
07/02/2025
 182.40  183.13  181.62  181.99  977,662 
07/01/2025
 180.18  183.97  179.51  183.06  1,094,521 
06/30/2025
 180.51  181.46  179.57  180.96  1,600,767 
06/27/2025
 180.44  181.48  179.67  180.53  1,601,306 
06/26/2025
 178.69  180.83  178.26  179.82  1,074,981 
06/25/2025
 179.05  179.12  176.89  178.00  1,115,916 
06/24/2025
 177.28  179.40  176.66  179.24  1,523,749 
06/23/2025
 176.18  177.48  174.47  177.28  1,461,261 
06/20/2025
 179.59  179.82  176.23  176.69  2,794,326 
06/18/2025
 175.51  178.90  175.37  177.76  1,332,700 
06/17/2025
 177.83  178.14  175.07  175.55  967,913 
06/16/2025
 178.71  179.18  177.52  178.63  1,450,071 
06/13/2025
 177.70  179.02  176.37  176.96  1,261,501 
06/12/2025
 178.60  180.08  178.12  179.66  1,042,237 
06/11/2025
 179.37  181.42  178.38  180.59  1,843,721 
06/10/2025
 178.50  179.73  177.76  179.56  1,154,923 
06/09/2025
 178.44  179.24  177.75  178.33  877,214 
06/06/2025
 178.29  179.04  177.58  178.04  1,041,000 
06/05/2025
 177.79  178.28  175.68  176.63  1,112,300 
06/04/2025
 178.29  178.29  176.54  176.90  1,106,000 
06/03/2025
 175.92  177.58  175.31  177.40  2,114,800 
06/02/2025
 177.53  177.53  174.58  176.02  1,220,800 
05/30/2025
 179.73  180.13  177.56  178.43  2,078,700 

About Ametek Stock history

Ametek investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ametek is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ametek Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ametek stock prices may prove useful in developing a viable investing in Ametek
Last ReportedProjected for Next Year
Common Stock Shares Outstanding232.2 M199.2 M
Net Income Applicable To Common Shares1.4 B1.4 B

Ametek Stock Technical Analysis

Ametek technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ametek technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ametek trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Ametek Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ametek's price direction in advance. Along with the technical and fundamental analysis of Ametek Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ametek to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Ametek Stock analysis

When running Ametek's price analysis, check to measure Ametek's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ametek is operating at the current time. Most of Ametek's value examination focuses on studying past and present price action to predict the probability of Ametek's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ametek's price. Additionally, you may evaluate how the addition of Ametek to your portfolios can decrease your overall portfolio volatility.
Fundamental Analysis
View fundamental data based on most recent published financial statements
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences