Stockscreener 앱 받기
0.09%
Ametek Inc 주식 (AME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $183.7 | $181.5 | $2.19 | 814,818.0 | -0.09% |
| 2025-08-07 | $188.1 | $181.8 | $6.27 | 1,087,821.0 | -1.74% |
| 2025-08-06 | $186.3 | $184.1 | $2.24 | 1,157,344.0 | +0.28% |
| 2025-08-05 | $190.0 | $184.3 | $5.74 | 1,919,620.0 | +0.25% |
| 2025-08-04 | $185.0 | $183.0 | $2.01 | 1,959,659.0 | +1.17% |
| 2025-08-01 | $184.1 | $179.9 | $4.23 | 1,724,733.0 | -1.35% |
| 2025-07-31 | $189.2 | $180.9 | $8.30 | 3,163,247.0 | +4.58% |
| 2025-07-30 | $180.1 | $175.6 | $4.47 | 2,286,361.0 | -1.23% |
| 2025-07-29 | $180.0 | $178.1 | $1.89 | 1,473,111.0 | +0.07% |
| 2025-07-28 | $180.9 | $178.6 | $2.28 | 1,394,636.0 | -0.69% |
| 2025-07-25 | $180.8 | $179.0 | $1.76 | 1,565,000.0 | +0.21% |
| 2025-07-24 | $181.7 | $179.6 | $2.08 | 1,468,387.0 | -0.86% |
| 2025-07-23 | $181.3 | $180.6 | $0.71 | 423,310.0 | +1.16% |
| 2025-07-22 | $179.3 | $177.3 | $2.06 | 1,088,642.0 | +0.62% |
| 2025-07-21 | $179.8 | $177.9 | $1.86 | 1,675,648.0 | -0.24% |
| 2025-07-18 | $180.3 | $178.1 | $2.21 | 1,011,727.0 | -0.66% |
| 2025-07-17 | $179.8 | $176.7 | $3.15 | 1,241,072.0 | +1.50% |
| 2025-07-16 | $177.3 | $174.4 | $2.86 | 1,716,063.0 | +0.35% |
| 2025-07-15 | $179.3 | $176.3 | $3.02 | 1,585,207.0 | -1.08% |
| 2025-07-14 | $180.0 | $177.6 | $2.41 | 1,420,561.0 | -1.44% |
| 2025-07-11 | $181.5 | $179.8 | $1.70 | 839,398.0 | -0.26% |
Ametek Inc 주식 (AME) 연도별 가격 이력
이 심층 분석에서는 Ametek Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ametek Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ametek Inc 주식 (AME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $190.0 | $179.9 | $10.10 | 9,478,813.0 | -1.50% |
| 2025-07 | $189.2 | $174.4 | $14.77 | 30,850,130.0 | +2.15% |
| 2025-06 | $181.7 | $174.5 | $7.26 | 27,398,155.0 | +1.24% |
| 2025-05 | $182.9 | $163.2 | $19.68 | 26,241,513.0 | +5.40% |
| 2025-04 | $173.1 | $145.0 | $28.06 | 34,028,384.0 | -1.49% |
| 2025-03 | $191.8 | $166.9 | $24.88 | 25,434,379.0 | -9.06% |
| 2025-02 | $190.2 | $175.6 | $14.62 | 25,516,809.0 | +2.57% |
| 2025-01 | $191.2 | $174.1 | $17.07 | 23,936,496.0 | +2.39% |
Ametek Inc 주식 (AME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $196.4 | $179.3 | $17.14 | 18,656,646.0 | -7.02% |
| 2024-11 | $198.3 | $178.0 | $20.37 | 24,303,740.0 | +6.02% |
| 2024-10 | $184.2 | $165.4 | $18.78 | 28,374,375.0 | +6.77% |
| 2024-09 | $173.9 | $162.2 | $11.62 | 21,220,053.0 | +0.39% |
| 2024-08 | $171.4 | $149.0 | $22.34 | 33,689,171.0 | -1.40% |
| 2024-07 | $177.4 | $163.9 | $13.48 | 21,031,865.0 | +4.06% |
| 2024-06 | $176.1 | $164.5 | $11.55 | 23,203,545.0 | -1.69% |
| 2024-05 | $176.2 | $162.0 | $14.26 | 28,786,292.0 | -2.91% |
| 2024-04 | $183.0 | $174.4 | $8.62 | 17,579,296.0 | -4.51% |
| 2024-03 | $186.3 | $178.4 | $7.91 | 17,010,737.0 | +1.51% |
| 2024-02 | $180.7 | $162.4 | $18.38 | 24,100,359.0 | +11.19% |
| 2024-01 | $166.7 | $159.3 | $7.37 | 17,811,728.0 | -1.72% |
Ametek Inc 주식 (AME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.5 | $154.7 | $10.83 | 17,591,298.0 | +6.22% |
| 2023-11 | $156.4 | $140.9 | $15.54 | 22,112,723.0 | +10.27% |
| 2023-10 | $152.7 | $136.9 | $15.81 | 20,124,239.0 | -4.73% |
| 2023-09 | $160.9 | $147.6 | $13.36 | 22,318,746.0 | -7.37% |
| 2023-08 | $164.7 | $152.5 | $12.23 | 17,218,920.0 | +0.57% |
| 2023-07 | $161.3 | $155.8 | $5.54 | 17,959,792.0 | -2.03% |
| 2023-06 | $162.7 | $144.7 | $18.02 | 20,231,315.0 | +11.59% |
| 2023-05 | $149.5 | $137.7 | $11.74 | 21,353,930.0 | +5.18% |
| 2023-04 | $145.4 | $133.1 | $12.31 | 19,925,285.0 | -5.09% |
| 2023-03 | $145.5 | $131.5 | $13.99 | 23,889,271.0 | +2.66% |
| 2023-02 | $148.1 | $140.1 | $8.00 | 20,852,922.0 | -2.32% |
| 2023-01 | $147.0 | $137.5 | $9.54 | 18,953,654.0 | +3.72% |
0.19%
0.58%
자본화:
|
볼륨(24시간):