Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	122.6	120.62	122.48	121.23	632100.0	121.23
2021-02-12	122.02	120.39	121.07	121.75	630800.0	121.75
2021-02-11	122.0	120.0	121.53	121.65	739000.0	121.65
2021-02-10	121.35	119.68	121.35	120.48	983100.0	120.48
2021-02-09	122.11	119.48	120.0	120.91	1397100.0	120.91
2021-02-08	120.12	117.68	117.84	119.89	1291200.0	119.89
2021-02-05	118.8	116.85	117.41	117.0	2011100.0	117.0
2021-02-04	119.57	115.67	117.52	117.15	2128900.0	117.15
2021-02-03	116.78	115.42	116.15	116.53	956100.0	116.53
2021-02-02	117.16	115.63	116.44	116.49	836500.0	116.49
2021-02-01	115.11	112.69	114.0	114.88	1177000.0	114.88
2021-01-29	115.39	112.53	113.77	113.26	1505500.0	113.26
2021-01-28	116.0	111.75	112.49	114.78	1323800.0	114.78
2021-01-27	112.01	106.96	111.7	111.06	2026000.0	111.06
2021-01-26	117.42	113.24	117.16	113.3	930300.0	113.3
2021-01-25	117.0	114.43	116.6	116.35	1041800.0	116.35
2021-01-22	119.65	116.91	119.0	117.35	974800.0	117.35
2021-01-21	121.52	119.28	120.27	119.48	758100.0	119.48
2021-01-20	120.67	118.65	119.37	120.11	731600.0	120.11
2021-01-19	121.07	118.46	120.19	118.95	814900.0	118.95
2021-01-15	119.72	116.9	119.72	119.0	1241900.0	119.0
2021-01-14	121.84	120.02	121.61	120.72	679700.0	120.72
2021-01-13	123.98	121.34	123.89	121.44	660800.0	121.44
2021-01-12	124.83	123.3	124.07	124.12	640100.0	124.12
2021-01-11	124.93	121.92	122.01	124.15	640000.0	124.15
2021-01-08	125.32	122.05	125.03	123.54	675300.0	123.54
2021-01-07	125.81	123.43	124.96	124.4	734900.0	124.4
2021-01-06	125.26	120.46	120.46	124.25	848400.0	124.25
2021-01-05	119.91	117.92	117.92	119.2	837400.0	119.2
2021-01-04	122.33	117.71	121.1	118.38	1154500.0	118.38
2020-12-31	121.07	118.82	120.1	120.94	638700.0	120.94
2020-12-30	120.35	119.06	119.08	119.83	437000.0	119.83
2020-12-29	120.34	117.66	120.34	118.66	392200.0	118.66
2020-12-28	120.9	119.62	120.14	119.76	371200.0	119.76
2020-12-24	119.32	118.0	118.64	119.04	188500.0	119.04
2020-12-23	119.44	117.53	118.25	118.62	454000.0	118.62
2020-12-22	118.57	117.24	118.32	117.66	560200.0	117.66
2020-12-21	118.59	114.63	115.93	118.11	756400.0	118.11
2020-12-18	118.53	116.98	117.61	118.1	1914100.0	118.1
2020-12-17	117.78	116.84	117.27	117.63	789200.0	117.63
2020-12-16	118.13	116.27	117.9	116.78	660300.0	116.78
2020-12-15	118.59	116.22	117.53	117.79	754800.0	117.79
2020-12-14	119.69	116.24	119.48	116.3	763500.0	116.3
2020-12-11	118.54	116.8	117.01	118.38	1045400.0	118.38
2020-12-10	119.07	117.24	118.11	118.35	880600.0	118.35
2020-12-09	119.3	118.19	118.84	118.76	849900.0	118.76
2020-12-08	119.23	116.91	116.91	118.57	1130600.0	118.57
2020-12-07	117.87	116.71	117.23	117.61	725500.0	117.61
2020-12-04	117.41	114.48	114.48	116.84	858600.0	116.84
2020-12-03	116.02	114.24	114.82	114.43	927100.0	114.25
2020-12-02	117.21	114.51	116.61	115.02	1380100.0	114.84
2020-12-01	120.08	117.15	119.54	117.24	1241900.0	117.06
2020-11-30	119.81	117.54	119.72	118.53	964400.0	118.34
2020-11-27	120.35	119.18	120.1	119.77	423000.0	119.58
2020-11-25	120.67	118.95	120.59	119.82	681600.0	119.63
2020-11-24	121.69	117.56	118.9	121.25	1679400.0	121.06
2020-11-23	118.9	117.35	118.48	117.79	817700.0	117.6
2020-11-20	118.36	116.52	118.3	117.42	862100.0	117.24
2020-11-19	119.29	117.13	118.97	118.18	1048300.0	117.99
2020-11-18	120.35	118.25	119.21	119.24	1009500.0	119.05
2020-11-17	119.9	118.44	119.38	118.76	1058000.0	118.57
2020-11-16	120.34	118.4	118.86	120.08	1256100.0	119.89
2020-11-13	117.51	115.75	116.66	117.27	829100.0	117.09
2020-11-12	116.95	114.78	116.28	115.45	872700.0	115.27
2020-11-11	117.55	116.06	117.0	116.76	1143900.0	116.58
2020-11-10	117.43	113.78	114.34	116.45	1620000.0	116.27
2020-11-09	118.95	113.93	117.07	114.07	1610400.0	113.89
2020-11-06	110.7	108.86	109.18	110.32	942400.0	110.15
2020-11-05	109.5	106.45	106.86	109.05	881000.0	108.88
2020-11-04	106.39	103.07	104.52	105.39	1094000.0	105.22
2020-11-03	105.8	103.17	103.63	105.29	1122200.0	105.12
2020-11-02	102.3	99.71	99.81	102.27	1178700.0	102.11
2020-10-30	99.25	96.86	98.52	98.2	981900.0	98.05
2020-10-29	100.88	97.51	98.25	98.91	1191200.0	98.75
2020-10-28	101.38	98.06	100.45	98.19	1287900.0	98.04
2020-10-27	105.05	102.42	105.05	102.59	820400.0	102.43
2020-10-26	106.49	104.12	106.34	105.1	910700.0	104.93
2020-10-23	108.08	106.89	107.97	107.76	882700.0	107.59
2020-10-22	108.24	106.85	107.58	107.01	1198500.0	106.84
2020-10-21	109.42	107.13	108.64	107.15	1088000.0	106.98
2020-10-20	109.81	107.97	108.23	108.7	543500.0	108.53
2020-10-19	110.48	107.34	109.95	107.55	692000.0	107.38
2020-10-16	110.82	108.81	109.46	109.85	1475800.0	109.68
2020-10-15	109.07	106.4	106.4	109.01	661000.0	108.84
2020-10-14	108.37	105.81	106.87	107.9	778900.0	107.73
2020-10-13	107.95	105.48	107.41	106.16	636200.0	105.99
2020-10-12	107.92	106.8	107.81	107.63	1004800.0	107.46
2020-10-09	108.63	106.78	107.5	106.94	840000.0	106.77
2020-10-08	107.01	105.73	107.01	106.5	1295100.0	106.33
2020-10-07	107.28	105.32	105.63	106.54	1284700.0	106.37
2020-10-06	105.87	103.22	103.5	104.33	1221200.0	104.17
2020-10-05	103.97	101.76	101.94	103.5	864700.0	103.34
2020-10-02	101.68	98.04	98.15	100.78	715400.0	100.62
2020-10-01	101.38	99.01	100.7	99.85	1046600.0	99.69
2020-09-30	101.11	98.73	100.0	99.4	1032400.0	99.24
2020-09-29	100.91	99.3	99.95	99.89	1038900.0	99.73
2020-09-28	100.44	98.82	98.93	99.49	685900.0	99.33
2020-09-25	97.93	95.15	95.52	97.49	573300.0	97.34
2020-09-24	97.08	94.9	95.32	96.23	834200.0	96.08
2020-09-23	98.42	95.12	97.56	95.32	712000.0	95.17
2020-09-22	97.55	95.99	96.1	97.24	838300.0	97.09
2020-09-21	99.41	95.04	98.75	96.24	919900.0	96.09
2020-09-18	103.2	100.62	102.03	100.71	1209300.0	100.55
2020-09-17	103.04	100.3	101.16	102.33	695700.0	102.17
2020-09-16	103.48	102.0	102.79	102.34	1079000.0	102.18
2020-09-15	102.95	101.59	101.65	102.32	734800.0	102.16
2020-09-14	101.79	100.51	100.64	101.39	684600.0	101.23
2020-09-11	100.84	98.48	98.73	99.91	914900.0	99.75
2020-09-10	100.36	97.94	99.6	98.11	1243900.0	97.78
2020-09-09	100.02	97.83	98.11	99.35	675200.0	99.01
2020-09-08	98.75	96.91	98.67	96.99	915100.0	96.66
2020-09-04	101.23	98.42	100.86	99.47	795200.0	99.13
2020-09-03	103.58	99.05	103.4	99.89	862100.0	99.55
2020-09-02	103.95	101.61	101.98	103.08	1525700.0	102.73
2020-09-01	102.21	100.19	100.42	102.02	533700.0	101.67
2020-08-31	101.78	100.37	101.78	100.7	657600.0	100.36
2020-08-28	101.98	100.67	101.17	101.93	696900.0	101.58
2020-08-27	101.57	100.48	101.5	100.91	586100.0	100.57
2020-08-26	101.2	99.97	100.48	101.01	627500.0	100.67
2020-08-25	101.6	100.27	101.42	100.92	568300.0	100.58
2020-08-24	100.97	99.77	100.85	100.8	678800.0	100.46
2020-08-21	100.7	99.83	99.98	100.24	636900.0	99.9
2020-08-20	100.6	99.61	100.07	100.16	637100.0	99.82
2020-08-19	101.53	100.82	101.48	101.01	684700.0	100.67
2020-08-18	101.8	101.31	101.35	101.58	967600.0	101.23
2020-08-17	101.94	101.17	101.28	101.4	906600.0	101.05
2020-08-14	102.03	100.36	100.36	101.28	1007200.0	100.94
2020-08-13	101.34	100.51	100.74	100.96	849700.0	100.62
2020-08-12	101.55	99.98	100.23	101.23	843300.0	100.89
2020-08-11	101.68	99.23	100.0	99.25	1370700.0	98.91
2020-08-10	99.27	97.84	97.98	99.04	1711300.0	98.7
2020-08-07	98.85	96.6	97.55	97.79	1487500.0	97.46
2020-08-06	97.54	96.14	96.51	97.52	826900.0	97.19
2020-08-05	97.05	94.96	95.81	96.42	1003100.0	96.09
2020-08-04	95.99	93.13	93.13	94.49	1197100.0	94.17
2020-08-03	95.85	93.27	93.83	94.95	1333500.0	94.63
2020-07-31	93.53	91.48	93.32	93.25	1151800.0	92.93
2020-07-30	94.11	92.29	93.21	93.9	839200.0	93.58
2020-07-29	94.66	92.43	92.43	94.35	1382300.0	94.03
2020-07-28	93.01	92.02	92.62	92.08	688500.0	91.77
2020-07-27	93.86	92.17	92.63	93.05	1086600.0	92.73
2020-07-24	93.77	92.39	93.49	92.9	1011700.0	92.58
2020-07-23	94.17	92.89	93.59	93.32	918100.0	93.0
2020-07-22	93.71	92.0	92.01	93.62	1093400.0	93.3
2020-07-21	92.96	91.51	91.51	92.06	1242900.0	91.75
2020-07-20	92.79	91.11	92.35	91.43	998000.0	91.12
2020-07-17	93.71	92.77	93.27	92.95	2857800.0	92.63
2020-07-16	94.21	92.34	92.86	92.73	1135900.0	92.41
2020-07-15	93.9	92.68	93.21	93.22	1378600.0	92.9
2020-07-14	91.88	88.59	88.76	91.79	1604600.0	91.48
2020-07-13	89.59	87.22	87.58	88.47	1749900.0	88.17
2020-07-10	86.97	85.74	86.19	86.9	811400.0	86.6
2020-07-09	88.0	85.76	87.84	86.26	1267900.0	85.97
2020-07-08	89.22	87.1	88.61	87.99	964900.0	87.69
2020-07-07	89.95	88.16	89.15	88.38	774800.0	88.08
2020-07-06	91.28	89.18	90.53	89.76	888300.0	89.45
2020-07-02	90.09	88.54	88.92	88.96	1029600.0	88.66
2020-07-01	89.98	87.36	89.74	87.59	1138400.0	87.29
2020-06-30	89.7	87.71	88.03	89.37	1029400.0	89.07
2020-06-29	88.14	86.16	87.25	88.11	1256600.0	87.81
2020-06-26	86.87	85.06	86.85	85.79	5586200.0	85.5
2020-06-25	87.25	84.53	85.55	87.14	1468700.0	86.84
2020-06-24	88.26	85.69	88.17	85.84	1875000.0	85.55
2020-06-23	90.57	88.93	90.57	89.08	949100.0	88.78
2020-06-22	89.56	87.33	88.3	89.33	740000.0	89.03
2020-06-19	91.1	88.06	91.05	88.53	1856800.0	88.23
2020-06-18	90.36	88.89	89.43	89.2	788700.0	88.9
2020-06-17	91.58	89.73	91.4	89.98	740400.0	89.67
2020-06-16	91.96	89.23	91.62	90.74	1159700.0	90.43
2020-06-15	89.23	84.64	85.33	88.28	1274400.0	87.98
2020-06-12	90.18	85.26	90.06	87.66	1757300.0	87.36
2020-06-11	90.43	87.83	90.12	88.09	1499900.0	87.79
2020-06-10	94.87	92.63	94.82	93.15	924300.0	92.65
2020-06-09	95.87	93.8	94.42	94.79	1054600.0	94.28
2020-06-08	98.0	95.6	97.1	95.95	1351900.0	95.44
2020-06-05	97.74	95.73	97.61	96.99	1287100.0	96.47
2020-06-04	94.69	93.49	94.17	94.21	786400.0	93.71
2020-06-03	95.55	93.98	94.37	95.01	1409200.0	94.5
2020-06-02	93.84	91.5	92.35	92.94	1091800.0	92.44
2020-06-01	92.87	90.49	91.31	92.02	1075400.0	91.53
2020-05-29	92.14	89.91	91.5	91.71	1650200.0	91.22
2020-05-28	93.2	91.2	92.5	91.88	1545200.0	91.39
2020-05-27	91.83	89.5	90.0	91.69	1133300.0	91.2
2020-05-26	90.33	88.23	89.01	88.41	1963400.0	87.94
2020-05-22	86.0	84.46	84.9	85.9	1266400.0	85.44
2020-05-21	85.39	84.27	84.85	84.86	1004000.0	84.41
2020-05-20	85.85	84.73	85.14	84.83	1027000.0	84.38
2020-05-19	84.81	82.64	82.79	84.01	1556400.0	83.56
2020-05-18	83.96	82.51	83.0	83.28	1289400.0	82.84
2020-05-15	80.13	77.37	77.99	79.59	2751800.0	79.17
2020-05-14	79.1	75.22	76.45	78.75	1916900.0	78.33
2020-05-13	80.73	77.52	80.57	77.97	1604700.0	77.55
2020-05-12	83.76	80.62	83.51	80.82	1409900.0	80.39
2020-05-11	83.95	82.55	83.61	83.24	921100.0	82.8
2020-05-08	85.09	83.64	84.73	84.32	1128600.0	83.87
2020-05-07	84.13	82.55	82.96	83.31	1386500.0	82.87
2020-05-06	82.47	80.83	81.38	81.72	1303800.0	81.28
2020-05-05	83.62	80.56	81.56	81.19	2052800.0	80.76
2020-05-04	79.94	78.27	79.68	79.67	2081600.0	79.25
2020-05-01	82.34	79.93	81.97	80.49	1210300.0	80.06
2020-04-30	84.63	82.47	83.31	83.87	1466500.0	83.42
2020-04-29	84.96	82.0	82.31	84.5	1427500.0	84.05
2020-04-28	82.39	80.14	81.22	80.76	1366200.0	80.33
2020-04-27	79.83	77.26	77.53	79.28	1134600.0	78.86
2020-04-24	77.3	75.26	76.6	77.06	1015400.0	76.65
2020-04-23	77.03	75.06	76.75	75.68	1370800.0	75.28
2020-04-22	76.59	74.01	75.78	75.89	1181400.0	75.49
2020-04-21	76.58	73.83	75.86	73.91	2503400.0	73.52
2020-04-20	79.95	77.16	78.67	77.75	2028200.0	77.34
2020-04-17	80.55	78.39	78.41	80.31	1829500.0	79.88
2020-04-16	77.41	73.11	76.02	76.0	1860300.0	75.59
2020-04-15	76.52	74.51	75.45	76.05	1224500.0	75.64
2020-04-14	81.01	77.44	78.89	78.08	1214000.0	77.66
2020-04-13	77.43	75.27	76.99	76.97	968500.0	76.56
2020-04-09	80.64	77.33	77.81	78.23	1537700.0	77.81
2020-04-08	77.74	75.23	75.23	77.23	1350200.0	76.82
2020-04-07	81.5	75.6	80.11	75.79	1623500.0	75.39
2020-04-06	76.28	74.41	75.44	75.43	1788700.0	75.03
2020-04-03	72.36	69.72	70.8	71.29	1802700.0	70.91
2020-04-02	71.68	68.61	69.31	71.09	1765500.0	70.71
2020-04-01	70.42	68.02	68.45	69.81	2119800.0	69.44
2020-03-31	73.71	70.57	73.02	72.02	2453600.0	71.64
2020-03-30	74.1	69.81	70.97	73.72	1410500.0	73.33
2020-03-27	73.64	67.88	68.75	71.01	2148100.0	70.63
2020-03-26	74.44	69.72	72.37	72.41	2367500.0	72.02
2020-03-25	74.49	65.6	68.15	71.0	3310200.0	70.62
2020-03-24	69.46	61.15	62.01	67.94	3162900.0	67.58
2020-03-23	62.9	56.69	62.5	58.21	2527100.0	57.9
2020-03-20	70.71	63.1	70.71	63.37	3217800.0	63.03
2020-03-19	70.21	61.84	64.81	69.01	3338000.0	68.64
2020-03-18	67.32	54.82	60.55	65.65	3772000.0	65.3
2020-03-17	66.77	60.25	64.04	65.9	3188200.0	65.55
2020-03-16	67.21	61.59	65.84	62.54	2898600.0	62.21
2020-03-13	74.7	67.47	71.49	74.6	2459700.0	74.2
2020-03-12	74.69	66.75	70.76	67.52	3500000.0	67.16
2020-03-11	80.2	76.45	79.41	77.25	2216300.0	76.66
2020-03-10	82.31	77.39	78.77	82.26	3053900.0	81.63
2020-03-09	84.73	74.73	79.99	76.26	3613200.0	75.68
2020-03-06	88.9	85.86	86.01	88.52	2763900.0	87.84
2020-03-05	89.92	87.79	88.56	89.07	1935800.0	88.39
2020-03-04	91.28	87.63	88.81	91.01	1634700.0	90.31
2020-03-03	91.92	86.78	90.01	87.32	2258400.0	86.65
2020-03-02	90.43	86.07	86.53	90.02	3211400.0	89.33
2020-02-28	86.0	83.24	84.5	86.0	2982200.0	85.34
2020-02-27	91.47	87.34	89.3	87.36	1974500.0	86.69
2020-02-26	93.52	91.05	92.19	91.11	1677800.0	90.41
2020-02-25	96.09	91.57	95.81	91.75	1668500.0	91.05
2020-02-24	96.48	94.34	96.3	95.36	2305600.0	94.63
2020-02-21	100.14	98.82	99.9	99.34	3049900.0	98.58
2020-02-20	101.15	99.07	99.77	100.55	1437200.0	99.78
2020-02-19	100.94	100.13	100.94	100.17	901500.0	99.4
2020-02-18	101.69	100.17	101.0	100.47	1757200.0	99.7

名前	AMETEK Inc.
ティッカー	AME
国	United States
上場年	nan
セクター	Capital Goods

AMETEK Inc.のデータ

AMETEK Inc.の基本情報

AMETEK Inc.の過去1年の値動き