Stockscreener 앱 받기
0.29%
Ametek Inc 주식 (AME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $215.8 | $213.1 | $2.79 | 1,316,384.0 | +0.29% |
| 2026-01-15 | $215.4 | $211.6 | $3.72 | 1,093,063.0 | +1.85% |
| 2026-01-14 | $212.1 | $209.3 | $2.88 | 916,031.0 | -0.29% |
| 2026-01-13 | $211.8 | $209.1 | $2.72 | 1,039,641.0 | +0.94% |
| 2026-01-12 | $211.8 | $208.9 | $2.84 | 1,235,956.0 | -0.42% |
| 2026-01-09 | $211.8 | $209.3 | $2.56 | 848,732.0 | +0.29% |
| 2026-01-08 | $213.5 | $209.7 | $3.77 | 1,222,746.0 | -0.54% |
| 2026-01-07 | $214.5 | $210.7 | $3.79 | 1,201,175.0 | -1.39% |
| 2026-01-06 | $214.6 | $209.0 | $5.65 | 1,159,276.0 | +1.35% |
| 2026-01-05 | $212.6 | $208.1 | $4.51 | 1,075,212.0 | +1.04% |
| 2026-01-02 | $209.3 | $205.1 | $4.18 | 879,367.0 | +1.87% |
| 2025-12-31 | $207.9 | $205.1 | $2.77 | 801,655.0 | -0.83% |
| 2025-12-30 | $208.9 | $206.9 | $1.99 | 718,605.0 | -0.80% |
| 2025-12-29 | $209.0 | $207.4 | $1.57 | 1,069,592.0 | +0.12% |
| 2025-12-26 | $208.5 | $207.4 | $1.13 | 492,781.0 | +0.08% |
| 2025-12-24 | $209.3 | $208.0 | $1.34 | 425,104.0 | -0.13% |
| 2025-12-23 | $210.1 | $207.0 | $3.14 | 1,392,208.0 | +1.13% |
| 2025-12-22 | $206.4 | $203.0 | $3.34 | 1,208,224.0 | +1.45% |
| 2025-12-19 | $203.6 | $201.8 | $1.82 | 3,537,675.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $215.8 | $205.1 | $10.75 | 13,303,967.0 | +5.04% |
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% |
1.33%
0.91%
자본화:
|
볼륨(24시간):