Stockscreener 앱 받기
0.61%
Ametek Inc 주식 (AME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $236.2 | $232.2 | $3.93 | 966,355.0 | +0.61% |
| 2026-04-09 | $234.3 | $228.7 | $5.66 | 1,167,557.0 | +1.30% |
| 2026-04-08 | $231.9 | $224.2 | $7.69 | 1,576,475.0 | +5.85% |
| 2026-04-07 | $219.3 | $215.3 | $3.99 | 1,174,488.0 | -0.31% |
| 2026-04-06 | $218.5 | $216.2 | $2.31 | 601,812.0 | +0.06% |
| 2026-04-02 | $219.5 | $212.5 | $7.02 | 776,234.0 | -0.16% |
| 2026-04-01 | $221.1 | $216.0 | $5.08 | 1,184,537.0 | +1.99% |
| 2026-03-31 | $215.9 | $209.6 | $6.31 | 1,219,303.0 | +2.87% |
| 2026-03-30 | $211.9 | $207.3 | $4.59 | 1,032,417.0 | -0.42% |
| 2026-03-27 | $212.3 | $208.8 | $3.51 | 833,209.0 | -1.05% |
| 2026-03-26 | $215.8 | $210.8 | $4.95 | 1,179,602.0 | -1.79% |
| 2026-03-25 | $220.7 | $215.1 | $5.61 | 1,280,752.0 | -0.76% |
| 2026-03-24 | $217.7 | $209.6 | $8.09 | 883,684.0 | +1.96% |
| 2026-03-23 | $217.0 | $212.6 | $4.40 | 1,357,740.0 | +1.64% |
| 2026-03-20 | $213.8 | $208.3 | $5.55 | 2,248,588.0 | -1.01% |
| 2026-03-19 | $212.9 | $209.3 | $3.59 | 1,742,094.0 | -0.60% |
| 2026-03-18 | $215.6 | $212.0 | $3.56 | 1,171,660.0 | -1.29% |
| 2026-03-17 | $216.7 | $211.4 | $5.28 | 1,220,571.0 | +0.49% |
| 2026-03-16 | $217.0 | $213.5 | $3.53 | 1,694,859.0 | +0.01% |
| 2026-03-13 | $218.2 | $213.5 | $4.66 | 1,177,757.0 | -0.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $236.2 | $212.5 | $23.71 | 8,413,813.0 | +9.59% |
| 2026-03 | $242.1 | $207.3 | $34.73 | 33,448,453.0 | -10.39% |
| 2026-02 | $239.9 | $222.5 | $17.47 | 27,154,172.0 | +6.80% |
| 2026-01 | $227.8 | $205.1 | $22.69 | 25,070,577.0 | +9.09% |
Ametek Inc 주식 (AME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $210.1 | $195.3 | $14.84 | 28,749,403.0 | +4.62% |
| 2025-11 | $202.4 | $188.5 | $13.96 | 27,540,844.0 | -2.09% |
| 2025-10 | $204.2 | $179.2 | $24.91 | 31,038,265.0 | +7.51% |
| 2025-09 | $192.3 | $182.3 | $10.07 | 24,347,061.0 | +1.73% |
| 2025-08 | $190.0 | $179.9 | $10.10 | 25,364,640.0 | -0.03% |
| 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% |
0.28%
1.90%
자본화:
|
볼륨(24시간):