AMETEK Inc (AME) stock
AMENYSEIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 18/3016% above fair value
$241.12−10.66 (-4.23%)
Close on Oct 30, 2026Market cap $55.28BP/E 35.3Yield –
Price history
Ametek share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$241.12
-4.23% on the day
52-week range
$188.47 – $261.16
-7.7% from the high
Change over 52 weeks
+21.6%
From $198.32 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $249.26 | $251.70 | $239.89 | $241.12 | -4.23% | 2,418,755 |
| Oct 29, 2026 | $248.05 | $252.32 | $247.11 | $251.78 | +1.47% | 1,842,994 |
| Oct 28, 2026 | $249.04 | $249.92 | $246.69 | $248.13 | +0.78% | 1,140,972 |
| Oct 27, 2026 | $243.01 | $246.71 | $241.49 | $246.22 | +1.40% | 966,182 |
| Oct 26, 2026 | $241.99 | $244.97 | $241.96 | $242.81 | +1.16% | 1,012,016 |
| Oct 23, 2026 | $236.16 | $241.42 | $235.16 | $240.03 | +0.51% | 988,815 |
| Oct 22, 2026 | $247.00 | $247.00 | $234.43 | $238.82 | -4.58% | 1,911,712 |
| Oct 21, 2026 | $249.52 | $252.07 | $248.09 | $250.28 | +1.18% | 1,178,618 |
| Oct 20, 2026 | $245.21 | $249.18 | $243.02 | $247.36 | +0.06% | 1,155,973 |
| Oct 19, 2026 | $249.29 | $250.17 | $246.72 | $247.22 | -0.38% | 1,495,959 |
| Oct 16, 2026 | $248.40 | $251.92 | $246.43 | $248.17 | -0.14% | 1,568,729 |
| Oct 15, 2026 | $244.52 | $249.04 | $242.06 | $248.52 | +0.68% | 1,780,846 |
| Oct 14, 2026 | $248.92 | $249.84 | $244.61 | $246.83 | -1.46% | 1,378,885 |
| Oct 13, 2026 | $249.64 | $251.31 | $247.21 | $250.48 | +0.24% | 896,883 |
| Oct 12, 2026 | $248.52 | $252.95 | $248.52 | $249.89 | +0.53% | 631,427 |
| Oct 9, 2026 | $248.34 | $249.96 | $246.53 | $248.58 | +0.43% | 854,349 |
| Oct 8, 2026 | $246.37 | $249.67 | $245.63 | $247.52 | -0.44% | 1,222,050 |
| Oct 7, 2026 | $250.77 | $251.87 | $246.37 | $248.62 | -2.01% | 1,224,536 |
| Oct 6, 2026 | $252.71 | $255.41 | $251.84 | $253.72 | +0.71% | 892,317 |
| Oct 5, 2026 | $251.90 | $254.80 | $250.44 | $251.92 | -0.00% | 1,204,121 |
| Oct 2, 2026 | $252.41 | $253.72 | $250.13 | $251.93 | +1.14% | 1,588,817 |
| Oct 1, 2026 | $248.25 | $250.67 | $245.80 | $249.09 | +0.55% | 2,009,465 |
| Sep 30, 2026 | $252.62 | $253.90 | $247.73 | $247.73 | -1.22% | 1,727,357 |
| Sep 29, 2026 | $251.94 | $254.19 | $249.59 | $250.78 | -0.35% | 1,189,709 |
| Sep 28, 2026 | $249.01 | $252.69 | $248.87 | $251.67 | +0.37% | 1,408,437 |
| Sep 25, 2026 | $250.00 | $252.78 | $249.07 | $250.74 | +1.21% | 1,400,122 |
| Sep 24, 2026 | $244.18 | $248.00 | $242.11 | $247.74 | +0.52% | 1,992,117 |
| Sep 23, 2026 | $243.73 | $248.58 | $243.73 | $246.45 | +0.42% | 1,466,646 |
| Sep 22, 2026 | $241.81 | $246.49 | $241.80 | $245.41 | +1.73% | 1,313,799 |
| Sep 21, 2026 | $239.79 | $242.32 | $237.76 | $241.23 | +1.51% | 1,351,452 |
| Sep 18, 2026 | $234.67 | $237.94 | $233.62 | $237.64 | +1.42% | 1,739,947 |
| Sep 17, 2026 | $236.25 | $236.54 | $231.87 | $234.32 | +0.92% | 1,869,777 |
| Sep 16, 2026 | $234.59 | $235.99 | $230.01 | $232.19 | -0.96% | 1,359,133 |
| Sep 15, 2026 | $234.58 | $235.22 | $232.01 | $234.45 | +0.34% | 1,429,384 |
| Sep 14, 2026 | $235.94 | $238.67 | $231.29 | $233.65 | -3.40% | 1,619,351 |
| Sep 11, 2026 | $237.91 | $243.04 | $237.78 | $241.87 | +3.26% | 1,312,724 |
| Sep 10, 2026 | $233.97 | $235.92 | $232.50 | $234.24 | -0.86% | 1,236,150 |
| Sep 9, 2026 | $236.18 | $237.71 | $235.03 | $236.27 | -0.63% | 1,105,184 |
| Sep 8, 2026 | $237.67 | $240.78 | $237.54 | $237.76 | +0.02% | 1,104,938 |
| Sep 4, 2026 | $234.20 | $238.89 | $234.20 | $237.72 | +1.50% | 1,549,726 |
| Sep 3, 2026 | $234.18 | $234.88 | $230.61 | $234.20 | +0.43% | 1,232,707 |
| Sep 2, 2026 | $233.03 | $234.16 | $229.98 | $233.19 | +0.81% | 1,318,619 |
| Sep 1, 2026 | $234.11 | $235.78 | $229.60 | $231.32 | -1.64% | 1,542,650 |
| Aug 31, 2026 | $236.03 | $236.98 | $234.39 | $235.17 | -0.46% | 2,106,604 |
| Aug 28, 2026 | $244.36 | $244.45 | $236.03 | $236.25 | -3.05% | 1,746,295 |
| Aug 27, 2026 | $245.70 | $246.22 | $242.86 | $243.67 | -0.62% | 808,503 |
| Aug 26, 2026 | $243.01 | $246.35 | $243.01 | $245.20 | +1.42% | 803,632 |
| Aug 25, 2026 | $246.60 | $247.40 | $241.36 | $241.77 | -0.23% | 957,608 |
| Aug 24, 2026 | $238.64 | $242.50 | $237.79 | $242.33 | +1.16% | 1,825,282 |
| Aug 21, 2026 | $239.97 | $240.74 | $237.40 | $239.55 | +0.20% | 1,288,094 |
| Aug 20, 2026 | $241.33 | $242.68 | $238.17 | $239.08 | -1.70% | 1,607,977 |
| Aug 19, 2026 | $252.37 | $252.87 | $243.10 | $243.22 | -2.71% | 1,623,278 |
| Aug 18, 2026 | $252.54 | $253.53 | $248.93 | $249.99 | -1.64% | 1,545,404 |
| Aug 17, 2026 | $253.74 | $257.08 | $252.87 | $254.17 | -0.24% | 1,931,975 |
| Aug 14, 2026 | $255.40 | $257.72 | $254.27 | $254.79 | -0.56% | 1,577,127 |
| Aug 13, 2026 | $260.31 | $261.16 | $255.71 | $256.22 | -0.89% | 655,855 |
| Aug 12, 2026 | $258.95 | $259.99 | $256.59 | $258.52 | +0.87% | 1,322,138 |
| Aug 11, 2026 | $253.05 | $257.87 | $252.69 | $256.30 | +1.35% | 824,445 |
| Aug 10, 2026 | $255.26 | $256.89 | $252.34 | $252.88 | -0.31% | 999,073 |
| Aug 7, 2026 | $252.96 | $254.81 | $251.49 | $253.66 | +0.91% | 1,001,543 |
| Aug 6, 2026 | $255.74 | $257.38 | $250.00 | $251.38 | -1.33% | 1,078,951 |
| Aug 5, 2026 | $254.42 | $257.95 | $252.80 | $254.76 | +0.28% | 1,274,903 |
| Aug 4, 2026 | $256.00 | $257.40 | $244.02 | $254.05 | +4.22% | 2,617,213 |
| Aug 3, 2026 | $241.60 | $244.71 | $240.21 | $243.77 | +0.85% | 1,676,575 |
| Jul 31, 2026 | $243.53 | $244.97 | $240.61 | $241.71 | +0.71% | 1,051,651 |
| Jul 30, 2026 | $240.44 | $240.44 | $235.95 | $240.01 | +2.02% | 1,071,228 |
| Jul 29, 2026 | $238.37 | $240.80 | $233.99 | $235.25 | -2.56% | 1,518,573 |
| Jul 28, 2026 | $242.39 | $244.16 | $239.93 | $241.43 | -0.70% | 1,352,652 |
| Jul 27, 2026 | $242.93 | $243.97 | $238.10 | $243.12 | +0.48% | 1,016,915 |
| Jul 24, 2026 | $242.03 | $243.65 | $240.54 | $241.97 | +0.34% | 1,091,413 |
| Jul 23, 2026 | $236.00 | $241.76 | $236.00 | $241.14 | +1.71% | 1,049,143 |
| Jul 22, 2026 | $236.72 | $239.76 | $236.72 | $237.09 | -0.28% | 855,100 |
| Jul 21, 2026 | $237.08 | $239.42 | $233.97 | $237.76 | +1.08% | 1,215,815 |
| Jul 20, 2026 | $237.95 | $238.96 | $233.45 | $235.21 | -0.76% | 1,177,884 |
| Jul 17, 2026 | $230.80 | $237.99 | $229.89 | $237.00 | -0.13% | 1,162,689 |
| Jul 16, 2026 | $231.07 | $237.66 | $230.35 | $237.30 | +1.62% | 1,159,829 |
| Jul 15, 2026 | $235.00 | $235.28 | $231.02 | $233.52 | -0.19% | 842,538 |
| Jul 14, 2026 | $235.44 | $236.12 | $231.96 | $233.96 | +0.80% | 617,063 |
| Jul 13, 2026 | $233.01 | $234.38 | $230.17 | $232.10 | -0.80% | 879,313 |
| Jul 10, 2026 | $234.14 | $235.98 | $232.72 | $233.98 | +0.42% | 639,696 |
| Jul 9, 2026 | $234.17 | $235.81 | $232.38 | $232.99 | +0.71% | 602,392 |
| Jul 8, 2026 | $228.46 | $231.71 | $226.51 | $231.34 | -0.16% | 1,129,372 |
| Jul 7, 2026 | $235.28 | $237.26 | $230.09 | $231.70 | -2.29% | 1,135,344 |
| Jul 6, 2026 | $234.97 | $238.57 | $234.97 | $237.14 | +1.07% | 846,972 |
| Jul 2, 2026 | $238.32 | $239.91 | $231.26 | $234.62 | -1.06% | 1,041,667 |
| Jul 1, 2026 | $241.32 | $243.63 | $237.02 | $237.13 | -1.99% | 994,008 |
| Jun 30, 2026 | $239.50 | $243.20 | $238.29 | $241.94 | +1.78% | 1,048,625 |
| Jun 29, 2026 | $236.32 | $239.08 | $235.46 | $237.72 | +0.08% | 772,538 |
| Jun 26, 2026 | $239.73 | $239.73 | $235.77 | $237.52 | -1.42% | 1,477,807 |
| Jun 25, 2026 | $236.71 | $244.71 | $236.10 | $240.95 | +2.37% | 1,218,736 |
| Jun 24, 2026 | $233.87 | $239.81 | $233.76 | $235.38 | +0.56% | 1,327,759 |
| Jun 23, 2026 | $237.63 | $237.63 | $233.40 | $234.08 | -3.09% | 1,273,209 |
| Jun 22, 2026 | $238.68 | $241.62 | $237.68 | $241.55 | +1.74% | 1,939,384 |
| Jun 18, 2026 | $234.00 | $238.67 | $234.00 | $237.42 | +2.66% | 2,439,232 |
| Jun 17, 2026 | $232.53 | $235.53 | $230.53 | $231.27 | -0.27% | 1,130,152 |
| Jun 16, 2026 | $232.09 | $234.08 | $231.46 | $231.90 | +0.63% | 906,483 |
| Jun 15, 2026 | $229.21 | $232.97 | $229.15 | $230.45 | +1.47% | 1,676,826 |
| Jun 12, 2026 | $228.34 | $229.15 | $225.39 | $227.12 | +0.40% | 1,422,104 |
| Jun 11, 2026 | $224.11 | $227.18 | $222.39 | $226.21 | +2.00% | 1,166,424 |
| Jun 10, 2026 | $228.53 | $229.12 | $221.00 | $221.78 | -3.49% | 912,842 |
| Jun 9, 2026 | $228.02 | $231.93 | $225.54 | $229.80 | +1.70% | 1,459,557 |
| Jun 8, 2026 | $228.27 | $228.57 | $225.50 | $225.95 | -0.26% | 1,412,115 |
| Jun 5, 2026 | $228.00 | $228.88 | $225.60 | $226.55 | -0.97% | 999,909 |
| Jun 4, 2026 | $228.71 | $230.38 | $228.00 | $228.76 | +0.23% | 975,952 |
| Jun 3, 2026 | $228.11 | $230.42 | $226.17 | $228.23 | +0.22% | 874,877 |
| Jun 2, 2026 | $225.19 | $228.39 | $224.53 | $227.73 | +1.96% | 927,624 |
| Jun 1, 2026 | $222.59 | $224.72 | $220.10 | $223.36 | -1.10% | 1,186,259 |
| May 29, 2026 | $225.01 | $227.30 | $223.14 | $225.85 | +0.18% | 2,103,101 |
| May 28, 2026 | $224.44 | $226.16 | $221.42 | $225.45 | -0.41% | 1,327,939 |
| May 27, 2026 | $228.81 | $228.99 | $226.24 | $226.38 | -1.33% | 1,102,403 |
| May 26, 2026 | $225.95 | $230.37 | $224.25 | $229.44 | +2.19% | 1,143,014 |
| May 22, 2026 | $224.52 | $225.58 | $221.68 | $224.52 | +0.60% | 891,699 |
| May 21, 2026 | $223.40 | $224.71 | $221.01 | $223.17 | -0.69% | 1,046,818 |
| May 20, 2026 | $222.42 | $224.82 | $220.51 | $224.71 | +1.55% | 1,103,286 |
| May 19, 2026 | $222.01 | $223.53 | $220.00 | $221.28 | -1.94% | 1,003,586 |
| May 18, 2026 | $227.28 | $227.94 | $225.15 | $225.66 | -0.98% | 1,016,217 |
| May 15, 2026 | $229.50 | $230.44 | $226.89 | $227.90 | -1.83% | 1,033,445 |
| May 14, 2026 | $233.23 | $233.23 | $230.43 | $232.14 | +0.31% | 981,136 |
| May 13, 2026 | $232.68 | $234.24 | $229.96 | $231.42 | +0.10% | 1,097,572 |
| May 12, 2026 | $232.03 | $233.19 | $229.46 | $231.20 | -0.41% | 2,285,107 |
| May 11, 2026 | $232.97 | $234.01 | $231.12 | $232.16 | -0.10% | 1,250,539 |
| May 8, 2026 | $236.85 | $238.49 | $231.71 | $232.40 | -0.99% | 1,267,648 |
| May 7, 2026 | $239.87 | $240.39 | $233.86 | $234.73 | -2.75% | 1,136,605 |
| May 6, 2026 | $239.00 | $243.18 | $236.37 | $241.38 | +2.92% | 1,842,738 |
| May 5, 2026 | $233.08 | $237.00 | $231.97 | $234.54 | +1.78% | 1,350,847 |
| May 4, 2026 | $229.85 | $232.22 | $228.66 | $230.43 | -0.02% | 1,001,255 |
| May 1, 2026 | $235.80 | $235.80 | $229.06 | $230.48 | -2.13% | 1,989,305 |
| Apr 30, 2026 | $242.00 | $242.00 | $232.00 | $235.50 | +3.35% | 3,362,261 |
| Apr 29, 2026 | $229.68 | $231.05 | $226.39 | $227.87 | -0.47% | 1,806,961 |
| Apr 28, 2026 | $232.82 | $235.25 | $224.01 | $228.95 | -1.73% | 1,671,576 |
| Apr 27, 2026 | $233.24 | $234.50 | $230.90 | $232.97 | +0.01% | 844,019 |
| Apr 24, 2026 | $234.27 | $234.34 | $231.90 | $232.95 | -0.87% | 904,890 |
| Apr 23, 2026 | $231.98 | $236.34 | $231.94 | $235.00 | +1.97% | 872,163 |
| Apr 22, 2026 | $235.67 | $235.96 | $230.10 | $230.46 | -1.32% | 829,807 |
| Apr 21, 2026 | $236.33 | $237.57 | $232.97 | $233.54 | -1.39% | 645,243 |
| Apr 20, 2026 | $235.91 | $237.61 | $235.40 | $236.82 | +0.24% | 625,962 |
| Apr 17, 2026 | $232.71 | $238.40 | $231.20 | $236.26 | +2.61% | 1,181,904 |
| Apr 16, 2026 | $229.36 | $232.20 | $227.95 | $230.24 | +0.06% | 866,464 |
| Apr 15, 2026 | $233.25 | $234.40 | $228.02 | $230.10 | -1.82% | 1,001,870 |
| Apr 14, 2026 | $234.33 | $236.00 | $231.86 | $234.36 | -0.05% | 1,003,823 |
| Apr 13, 2026 | $234.51 | $235.00 | $231.44 | $234.47 | -0.19% | 964,021 |
| Apr 10, 2026 | $233.66 | $236.18 | $232.25 | $234.91 | +0.61% | 966,414 |
| Apr 9, 2026 | $229.11 | $234.33 | $228.67 | $233.49 | +1.30% | 1,167,613 |
| Apr 8, 2026 | $225.10 | $231.90 | $224.21 | $230.49 | +5.85% | 1,576,701 |
| Apr 7, 2026 | $217.24 | $219.26 | $215.27 | $217.75 | -0.31% | 1,185,728 |
| Apr 6, 2026 | $218.38 | $218.49 | $216.18 | $218.42 | +0.06% | 602,148 |
| Apr 2, 2026 | $213.31 | $219.49 | $212.47 | $218.29 | -0.16% | 776,483 |
| Apr 1, 2026 | $216.89 | $221.08 | $216.00 | $218.63 | +1.99% | 1,184,866 |
| Mar 31, 2026 | $211.58 | $215.90 | $209.59 | $214.36 | +2.87% | 1,219,474 |
| Mar 30, 2026 | $211.59 | $211.91 | $207.32 | $208.37 | -0.42% | 1,032,663 |
| Mar 27, 2026 | $210.92 | $212.26 | $208.75 | $209.24 | -1.05% | 833,483 |
| Mar 26, 2026 | $212.66 | $215.77 | $210.83 | $211.47 | -1.79% | 1,179,869 |
| Mar 25, 2026 | $219.36 | $220.71 | $215.10 | $215.33 | -0.76% | 1,280,975 |
| Mar 24, 2026 | $210.18 | $217.68 | $209.59 | $216.98 | +1.96% | 883,733 |
| Mar 23, 2026 | $214.70 | $216.96 | $212.56 | $212.81 | +1.64% | 1,357,997 |
| Mar 20, 2026 | $212.25 | $213.81 | $208.26 | $209.37 | -1.01% | 2,249,185 |
| Mar 19, 2026 | $210.62 | $212.91 | $209.33 | $211.50 | -0.60% | 1,755,888 |
| Mar 18, 2026 | $214.99 | $215.56 | $212.00 | $212.77 | -1.29% | 1,172,123 |
| Mar 17, 2026 | $215.64 | $216.69 | $211.41 | $215.56 | +0.49% | 1,220,577 |
| Mar 16, 2026 | $216.61 | $217.02 | $213.49 | $214.51 | +0.01% | 1,695,235 |
| Mar 13, 2026 | $217.29 | $218.16 | $213.50 | $214.49 | -0.50% | 1,178,068 |
| Mar 12, 2026 | $223.73 | $224.30 | $215.23 | $215.57 | -3.89% | 1,738,562 |
| Mar 11, 2026 | $225.07 | $226.85 | $222.61 | $224.30 | -0.88% | 1,321,064 |
| Mar 10, 2026 | $225.04 | $229.01 | $224.53 | $226.30 | +0.55% | 1,509,808 |
| Mar 9, 2026 | $219.91 | $225.68 | $217.52 | $225.07 | +1.39% | 1,731,335 |
| Mar 6, 2026 | $223.33 | $225.01 | $220.68 | $221.98 | -2.14% | 1,568,271 |
| Mar 5, 2026 | $231.40 | $232.84 | $224.66 | $226.84 | -3.37% | 3,562,429 |
| Mar 4, 2026 | $236.44 | $237.09 | $233.08 | $234.75 | -0.21% | 1,689,807 |
| Mar 3, 2026 | $236.94 | $238.34 | $231.85 | $235.25 | -2.57% | 2,132,730 |
| Mar 2, 2026 | $236.34 | $242.05 | $234.96 | $241.46 | +0.94% | 1,171,530 |
| Feb 27, 2026 | $235.32 | $239.24 | $233.88 | $239.22 | +0.95% | 1,571,715 |
| Feb 26, 2026 | $234.73 | $237.03 | $232.08 | $236.96 | +1.69% | 1,105,167 |
| Feb 25, 2026 | $236.18 | $237.41 | $232.14 | $233.02 | -1.61% | 995,304 |
| Feb 24, 2026 | $231.93 | $236.88 | $231.92 | $236.84 | +2.33% | 965,216 |
| Feb 23, 2026 | $233.10 | $233.73 | $228.81 | $231.45 | -0.88% | 999,670 |
| Feb 20, 2026 | $231.89 | $234.28 | $230.32 | $233.51 | +0.33% | 1,466,502 |
| Feb 19, 2026 | $233.23 | $235.61 | $231.98 | $232.75 | -0.67% | 1,128,363 |
| Feb 18, 2026 | $233.41 | $235.51 | $232.71 | $234.31 | +0.42% | 955,935 |
| Feb 17, 2026 | $228.71 | $234.19 | $228.59 | $233.33 | +1.55% | 1,035,685 |
| Feb 13, 2026 | $227.68 | $230.96 | $225.97 | $229.76 | +0.47% | 1,283,989 |
| Feb 12, 2026 | $238.19 | $239.94 | $228.58 | $228.69 | -2.81% | 1,812,459 |
| Feb 11, 2026 | $233.00 | $237.18 | $233.00 | $235.29 | +0.94% | 1,146,164 |
| Feb 10, 2026 | $234.11 | $235.73 | $232.75 | $233.11 | -0.13% | 1,090,176 |
| Feb 9, 2026 | $231.17 | $234.46 | $230.85 | $233.41 | +0.65% | 834,121 |
| Feb 6, 2026 | $232.12 | $233.56 | $230.00 | $231.91 | +0.92% | 1,169,360 |
| Feb 5, 2026 | $226.59 | $230.76 | $226.20 | $229.79 | +0.86% | 1,741,610 |
| Feb 4, 2026 | $231.52 | $234.56 | $225.68 | $227.83 | -0.48% | 2,630,049 |
| Feb 3, 2026 | $224.79 | $233.17 | $223.38 | $228.92 | +0.53% | 3,044,431 |
| Feb 2, 2026 | $223.06 | $229.03 | $222.47 | $227.72 | +1.67% | 2,252,285 |
| Jan 30, 2026 | $225.87 | $227.79 | $222.57 | $223.98 | -1.16% | 1,294,048 |
| Jan 29, 2026 | $223.95 | $226.68 | $223.42 | $226.62 | +1.86% | 1,286,580 |
| Jan 28, 2026 | $219.49 | $224.37 | $219.08 | $222.49 | +0.88% | 1,261,720 |
| Jan 27, 2026 | $218.16 | $220.74 | $217.45 | $220.56 | +0.35% | 856,149 |
| Jan 26, 2026 | $220.60 | $221.23 | $218.26 | $219.80 | -0.43% | 1,103,564 |
| Jan 23, 2026 | $223.91 | $224.37 | $219.64 | $220.74 | -0.53% | 2,177,858 |
| Jan 22, 2026 | $222.14 | $223.79 | $220.73 | $221.92 | +0.68% | 1,955,502 |
| Jan 21, 2026 | $216.36 | $221.35 | $215.41 | $220.42 | +3.42% | 1,969,579 |
| Jan 20, 2026 | $213.12 | $215.40 | $210.78 | $213.14 | -1.16% | 1,220,086 |
| Jan 16, 2026 | $214.94 | $215.85 | $213.06 | $215.65 | +0.29% | 1,318,563 |
| Jan 15, 2026 | $213.41 | $215.36 | $211.64 | $215.02 | +1.85% | 1,093,092 |
| Jan 14, 2026 | $211.43 | $212.15 | $209.27 | $211.12 | -0.29% | 916,127 |
| Jan 13, 2026 | $210.32 | $211.79 | $209.07 | $211.73 | +0.94% | 1,039,918 |
| Jan 12, 2026 | $209.92 | $211.75 | $208.91 | $209.76 | -0.42% | 1,236,279 |
| Jan 9, 2026 | $210.04 | $211.85 | $209.29 | $210.64 | +0.29% | 860,978 |
| Jan 8, 2026 | $211.17 | $213.50 | $209.73 | $210.04 | -0.54% | 1,222,937 |
| Jan 7, 2026 | $213.90 | $214.45 | $210.66 | $211.18 | -1.39% | 1,201,259 |
| Jan 6, 2026 | $210.44 | $214.60 | $208.95 | $214.16 | +1.35% | 1,159,294 |
| Jan 5, 2026 | $208.17 | $212.64 | $208.13 | $211.31 | +1.04% | 1,075,414 |
| Jan 2, 2026 | $206.00 | $209.28 | $205.10 | $209.14 | +1.87% | 879,427 |
| Dec 31, 2025 | $206.81 | $207.87 | $205.10 | $205.31 | -0.83% | 810,453 |
| Dec 30, 2025 | $208.00 | $208.90 | $206.91 | $207.03 | -0.80% | 728,770 |
| Dec 29, 2025 | $208.31 | $208.98 | $207.41 | $208.69 | +0.12% | 1,081,166 |
| Dec 26, 2025 | $207.92 | $208.49 | $207.36 | $208.45 | +0.08% | 497,963 |
| Dec 24, 2025 | $209.03 | $209.33 | $207.99 | $208.28 | -0.13% | 425,104 |
| Dec 23, 2025 | $208.00 | $210.14 | $207.00 | $208.56 | +1.13% | 1,421,211 |
| Dec 22, 2025 | $203.61 | $206.37 | $203.03 | $206.23 | +1.45% | 1,212,160 |
| Dec 19, 2025 | $203.17 | $203.57 | $201.75 | $203.29 | +0.66% | 3,791,452 |
| Dec 18, 2025 | $201.35 | $202.82 | $199.99 | $201.96 | +1.03% | 1,799,513 |
| Dec 17, 2025 | $200.48 | $202.20 | $199.07 | $199.90 | -0.93% | 1,783,239 |
| Dec 16, 2025 | $202.80 | $203.78 | $200.83 | $201.78 | -0.69% | 1,533,642 |
| Dec 15, 2025 | $201.71 | $203.39 | $201.30 | $203.19 | +0.72% | 1,611,340 |
| Dec 12, 2025 | $204.22 | $204.43 | $200.62 | $201.74 | -1.03% | 1,489,913 |
| Dec 11, 2025 | $200.62 | $204.24 | $199.87 | $203.84 | +1.58% | 1,994,998 |
| Dec 10, 2025 | $196.51 | $201.80 | $196.08 | $200.66 | +2.39% | 1,645,573 |
| Dec 9, 2025 | $199.43 | $199.43 | $195.82 | $195.97 | -1.65% | 1,005,981 |
| Dec 8, 2025 | $199.29 | $201.09 | $198.65 | $199.26 | -0.27% | 1,072,968 |
| Dec 5, 2025 | $199.04 | $201.39 | $198.32 | $199.80 | +0.29% | 1,562,450 |
| Dec 4, 2025 | $199.13 | $200.88 | $198.34 | $199.22 | 0.00% | 1,029,711 |
| Dec 3, 2025 | $196.86 | $199.36 | $195.68 | $199.22 | +0.98% | 960,608 |
| Dec 2, 2025 | $196.18 | $198.27 | $195.30 | $197.29 | +0.86% | 1,266,484 |
| Dec 1, 2025 | $196.46 | $198.27 | $195.57 | $195.61 | -1.15% | 1,319,362 |
| Nov 28, 2025 | $196.42 | $198.53 | $196.10 | $197.89 | +0.82% | 905,207 |
| Nov 26, 2025 | $196.95 | $197.90 | $196.25 | $196.28 | -0.48% | 1,677,940 |
| Nov 25, 2025 | $196.56 | $198.11 | $194.50 | $197.22 | +1.02% | 1,219,835 |
| Nov 24, 2025 | $194.74 | $195.99 | $194.01 | $195.22 | +0.10% | 2,272,560 |
| Nov 21, 2025 | $190.41 | $196.00 | $190.25 | $195.02 | +2.63% | 1,605,814 |
| Nov 20, 2025 | $193.89 | $194.91 | $189.06 | $190.02 | -0.81% | 1,619,840 |
| Nov 19, 2025 | $189.62 | $192.44 | $188.47 | $191.57 | +0.88% | 1,420,147 |
| Nov 18, 2025 | $191.01 | $191.48 | $188.82 | $189.90 | -0.67% | 1,619,719 |
| Nov 17, 2025 | $193.89 | $195.65 | $190.69 | $191.19 | -1.12% | 1,656,520 |
| Nov 14, 2025 | $193.00 | $194.76 | $192.15 | $193.36 | -0.41% | 1,731,110 |
| Nov 13, 2025 | $196.42 | $197.28 | $193.47 | $194.15 | -1.34% | 1,524,888 |
| Nov 12, 2025 | $198.40 | $200.71 | $196.63 | $196.79 | -0.43% | 1,482,413 |
| Nov 11, 2025 | $197.66 | $198.15 | $194.45 | $197.64 | -0.19% | 1,079,218 |
| Nov 10, 2025 | $196.70 | $198.60 | $195.00 | $198.01 | +0.88% | 1,306,855 |
| Nov 7, 2025 | $196.68 | $197.01 | $193.98 | $196.29 | -0.49% | 1,417,447 |
| Nov 6, 2025 | $197.67 | $198.73 | $195.81 | $197.25 | -0.41% | 1,084,948 |
| Nov 5, 2025 | $198.02 | $199.81 | $197.01 | $198.06 | 0.00% | 1,147,025 |
| Nov 4, 2025 | $196.99 | $198.47 | $196.40 | $198.06 | -0.33% | 939,466 |
| Nov 3, 2025 | $201.66 | $202.43 | $197.06 | $198.71 | -1.68% | 1,551,875 |
| Oct 31, 2025 | $198.77 | $204.15 | $197.77 | $202.11 | +1.91% | 2,816,623 |
| Oct 30, 2025 | $196.17 | $200.42 | $192.27 | $198.32 | +7.67% | 3,522,872 |
| Oct 29, 2025 | $185.06 | $187.14 | $182.87 | $184.19 | -0.49% | 2,201,834 |
| Oct 28, 2025 | $186.73 | $187.00 | $184.06 | $185.10 | -0.88% | 1,595,680 |
| Oct 27, 2025 | $187.38 | $188.46 | $185.82 | $186.75 | -0.21% | 1,106,757 |
| Oct 24, 2025 | $189.95 | $189.95 | $186.38 | $187.14 | -1.09% | 1,386,507 |
| Oct 23, 2025 | $185.60 | $189.77 | $185.31 | $189.20 | +2.30% | 1,066,846 |
| Oct 22, 2025 | $188.84 | $189.26 | $184.89 | $184.94 | -1.78% | 781,211 |
| Oct 21, 2025 | $187.00 | $189.34 | $186.66 | $188.30 | +0.49% | 691,288 |
| Oct 20, 2025 | $186.97 | $188.00 | $186.00 | $187.39 | – | 767,473 |
Seasonality
AME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 2.0% | -1.4% | 2.0% | 1.3% | 1.6% | 3.3% | -0.3% | 0.0% | 1.4% | 8.1% | 0.5% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.1% | 6.8% | -10.2% | 9.9% | -4.1% | 7.3% | -0.1% | -2.7% | 5.5% | -2.7% | ||
| 2025 | 2.4% | 2.6% | -8.9% | -1.5% | 5.4% | 1.4% | 2.1% | -0.0% | 1.9% | 7.5% | -2.1% | 3.9% |
| 2024 | -1.7% | 11.2% | 1.7% | -4.5% | -2.9% | -1.5% | 4.1% | -1.4% | 0.6% | 6.8% | 6.0% | -7.1% |
| 2023 | 3.7% | -2.3% | 2.8% | -5.1% | 5.2% | 11.8% | -2.0% | 0.6% | -7.2% | -4.7% | 10.3% | 6.4% |
| 2022 | -7.0% | -5.1% | 2.8% | -5.2% | -3.8% | -9.4% | 12.4% | -2.7% | -5.5% | 14.3% | 9.8% | -1.7% |
| 2021 | -6.4% | 4.2% | 8.5% | 5.6% | 0.1% | -1.0% | 4.2% | -2.2% | -8.7% | 6.8% | 3.1% | 7.9% |
| 2020 | -2.6% | -11.5% | -16.1% | 16.5% | 9.3% | -2.4% | 4.3% | 8.0% | -1.1% | -1.2% | 20.7% | 2.2% |
| 2019 | 7.7% | 9.2% | 4.4% | 6.3% | -7.1% | 11.1% | -1.4% | -4.1% | 7.0% | -0.2% | 8.0% | 0.9% |
| 2018 | 5.3% | -0.7% | 0.5% | -8.1% | 4.6% | -1.0% | 7.8% | -1.1% | 3.0% | -15.2% | 9.5% | -7.6% |
| 2017 | 5.1% | 5.6% | 0.4% | 5.8% | 6.7% | -0.6% | 1.7% | 2.7% | 4.6% | 2.2% | 7.7% | -0.2% |