TipRanks
Go Ultimate55% OFF

Ametek (AK1) Historical Prices

DE:AK1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026223.90223.90219.50219.50219.50-2.49%00.00
Oct 29, 2026222.70225.10222.70225.10225.10+0.90%100.20
Oct 28, 2026221.80223.20221.80223.10223.10+1.32%50.10
Oct 27, 2026216.50220.20216.50220.20220.20+1.24%00.00
Oct 26, 2026214.70217.50214.70217.50217.50+1.30%00.00
Oct 23, 2026212.30214.70210.90214.70214.70+1.71%601.19
Oct 22, 2026221.30221.30211.10211.10211.10-5.00%1904.02
Oct 21, 2026220.60222.20220.60222.20222.20+1.37%00.00
Oct 20, 2026221.10221.10217.00219.20219.20-1.39%2245.13
Oct 19, 2026222.10222.90219.40222.30222.30+0.59%551.27
Oct 16, 2026221.00221.00220.10221.00221.00+0.91%40.09
Oct 15, 2026219.90219.90219.00219.00219.00-1.17%00.00
Oct 14, 2026224.00227.70221.40221.60221.60+0.09%200.47
Oct 13, 2026223.70223.70221.00221.40221.40-2.08%190.45
Oct 12, 2026222.80226.10222.80226.10226.10+1.66%00.00
Oct 09, 2026220.50222.40220.50222.40222.40+0.72%40.09
Oct 08, 2026220.20220.80220.20220.80220.80+0.09%80.19
Oct 07, 2026224.70227.30220.60220.60220.60-2.52%501.19
Oct 06, 2026224.80226.50224.00226.30226.30+0.49%390.94
Oct 05, 2026225.20225.20224.80225.20225.20+0.18%00.00
Oct 02, 2026221.60224.80221.60224.80224.80+1.90%701.73
Oct 01, 2026220.40220.60218.80220.60220.60-0.45%260.64
Sep 30, 2026222.60224.50220.90221.60221.60+0.09%100.25
Sep 29, 2026221.60222.10221.40221.40221.40+0.77%00.00
Sep 28, 2026219.90220.40219.70219.70219.70-0.14%160.38
Sep 25, 2026217.30220.90217.30220.00220.00+1.90%1022.50
Sep 24, 2026216.20216.70212.40215.90215.90-0.46%681.68
Sep 23, 2026216.20216.90213.70216.90216.90+1.17%00.00
Sep 22, 2026210.70214.40210.40214.40214.40+2.29%160.40
Sep 21, 2026209.20211.90209.00209.60209.60+1.95%350.87
Sep 18, 2026204.10207.20203.00205.60205.60+0.98%180.45
Sep 17, 2026203.80205.00203.60203.60203.60-0.10%00.00
Sep 16, 2026203.40204.30203.40203.80203.80+0.94%210.53
Sep 15, 2026202.10202.10201.90201.90201.90-3.40%00.00
Sep 14, 2026209.30209.30209.30209.30209.01+0.82%00.00
Sep 11, 2026203.20207.60203.20207.60207.31+2.92%30.07
Sep 10, 2026205.80207.00197.05201.70201.42-0.79%48114.52
Sep 09, 2026202.40203.30202.40203.30203.01-1.26%300.91
Sep 08, 2026206.70206.70204.40205.90205.61-0.53%00.00
Sep 07, 2026207.10207.10204.00207.00206.71+1.17%2216.64
Sep 04, 2026200.90204.60200.90204.60204.31+1.94%100.29
Sep 03, 2026200.40200.70200.40200.70200.42-0.20%802.45
Sep 02, 2026198.80201.20198.80201.10200.82+0.73%00.00
Sep 01, 2026204.80204.80199.65199.65199.37+0.33%34912.84
Aug 31, 2026199.00199.00199.00199.00198.72-3.96%1023.94
Aug 28, 2026207.20207.20207.20207.20206.91-3.72%652.53
Aug 27, 2026215.20215.20215.20215.20214.90+0.61%190.67
Aug 26, 2026209.70213.90209.70213.90213.60+2.74%321.15
Aug 25, 2026208.20208.20208.20208.20207.91+1.66%00.00
Aug 24, 2026204.80204.80204.80204.80204.51+0.15%00.00