Stockscreener 앱 받기
0.60%
시간 외 거래:
Ametek Inc 주식 (AME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $225.6 | $221.7 | $3.90 | 891,695.0 | +0.60% |
| 2026-05-21 | $224.7 | $221.0 | $3.70 | 1,046,791.0 | -0.69% |
| 2026-05-20 | $224.8 | $220.5 | $4.31 | 1,102,621.0 | +1.55% |
| 2026-05-19 | $223.5 | $220.0 | $3.53 | 1,003,581.0 | -1.94% |
| 2026-05-18 | $227.9 | $225.2 | $2.79 | 1,010,867.0 | -0.98% |
| 2026-05-15 | $230.4 | $226.9 | $3.55 | 1,033,446.0 | -1.83% |
| 2026-05-14 | $233.2 | $230.4 | $2.80 | 962,927.0 | +0.31% |
| 2026-05-13 | $234.2 | $230.0 | $4.28 | 1,097,549.0 | +0.10% |
| 2026-05-12 | $233.2 | $229.5 | $3.73 | 2,201,778.0 | -0.41% |
| 2026-05-11 | $234.0 | $231.1 | $2.89 | 854,469.0 | -0.10% |
| 2026-05-08 | $238.5 | $231.7 | $6.78 | 957,121.0 | -0.99% |
| 2026-05-07 | $240.4 | $233.9 | $6.53 | 1,136,528.0 | -2.75% |
| 2026-05-06 | $243.2 | $236.4 | $6.81 | 1,842,720.0 | +2.92% |
| 2026-05-05 | $237.0 | $232.0 | $5.03 | 1,350,735.0 | +1.78% |
| 2026-05-04 | $232.2 | $228.7 | $3.56 | 1,001,202.0 | -0.02% |
| 2026-05-01 | $235.8 | $229.1 | $6.74 | 1,989,199.0 | -2.13% |
| 2026-04-30 | $242.0 | $232.0 | $10.00 | 3,362,259.0 | +3.35% |
| 2026-04-29 | $231.1 | $226.4 | $4.66 | 1,806,744.0 | -0.47% |
| 2026-04-28 | $235.2 | $224.0 | $11.24 | 1,671,555.0 | -1.73% |
| 2026-04-27 | $234.5 | $230.9 | $3.60 | 843,964.0 | +0.01% |
| 2026-04-24 | $234.3 | $231.9 | $2.44 | 890,535.0 | -0.87% |
| 2026-04-23 | $236.3 | $231.9 | $4.40 | 871,910.0 | +1.97% |
| 2026-04-22 | $236.0 | $230.1 | $5.86 | 829,799.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $243.2 | $220.0 | $23.18 | 20,374,924.0 | -4.66% |
| 2026-04 | $242.0 | $212.5 | $29.53 | 24,010,760.0 | +9.86% |
| 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% |
2.73%
자본화:
|
볼륨(24시간):