NYSE:AME
AMTEK Inc Stock Price (Quote)
$166.56
+3.22 (+1.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $162.04 | $182.99 | Friday, 3rd May 2024 AME stock ended at $166.56. This is 1.97% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.52% from a day low at $162.78 to a day high of $166.88. |
| 90 days | $162.04 | $186.33 | |
| 52 weeks | $136.89 | $186.33 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $163.70 | $166.88 | $162.78 | $166.56 | 1 922 488 |
| May 02, 2024 | $170.00 | $171.13 | $162.04 | $163.34 | 2 821 038 |
| May 01, 2024 | $174.22 | $176.22 | $173.56 | $173.98 | 1 013 877 |
| Apr 30, 2024 | $177.69 | $178.08 | $174.38 | $174.66 | 1 011 893 |
| Apr 29, 2024 | $177.81 | $178.46 | $176.88 | $177.69 | 664 423 |
| Apr 26, 2024 | $178.16 | $179.01 | $177.45 | $177.51 | 604 421 |
| Apr 25, 2024 | $177.13 | $178.78 | $176.37 | $177.93 | 951 216 |
| Apr 24, 2024 | $180.68 | $181.14 | $177.04 | $178.22 | 829 920 |
| Apr 23, 2024 | $179.10 | $180.41 | $178.58 | $179.85 | 600 075 |
| Apr 22, 2024 | $178.52 | $179.33 | $177.22 | $177.86 | 574 081 |
| Apr 19, 2024 | $178.14 | $178.68 | $176.77 | $177.70 | 567 158 |
| Apr 18, 2024 | $179.21 | $179.60 | $176.71 | $177.27 | 540 227 |
| Apr 17, 2024 | $179.45 | $180.03 | $177.24 | $178.05 | 868 243 |
| Apr 16, 2024 | $178.83 | $180.54 | $178.00 | $179.09 | 807 228 |
| Apr 15, 2024 | $182.34 | $182.81 | $178.55 | $179.04 | 676 382 |
| Apr 12, 2024 | $178.63 | $180.11 | $178.12 | $179.71 | 785 341 |
| Apr 11, 2024 | $179.97 | $181.35 | $178.59 | $180.50 | 807 608 |
| Apr 10, 2024 | $178.96 | $181.69 | $178.04 | $179.75 | 1 322 496 |
| Apr 09, 2024 | $181.20 | $181.56 | $178.84 | $181.18 | 747 159 |
| Apr 08, 2024 | $182.36 | $182.99 | $180.76 | $180.92 | 414 668 |
| Apr 05, 2024 | $180.64 | $182.66 | $179.79 | $182.22 | 632 068 |
| Apr 04, 2024 | $182.36 | $182.85 | $179.00 | $179.34 | 631 751 |
| Apr 03, 2024 | $180.38 | $182.50 | $180.38 | $181.11 | 495 336 |
| Apr 02, 2024 | $180.73 | $181.52 | $179.79 | $180.37 | 674 275 |
| Apr 01, 2024 | $182.99 | $182.99 | $180.31 | $180.46 | 506 512 |
