AMETEK, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	37.380	37.380	37.380	37.380	37.010	10,000
2024-08-19	37.100	37.100	36.800	36.930	36.565	47,501
2024-08-16	36.490	36.490	36.490	36.490	36.129	0
2024-08-15	36.490	36.490	36.490	36.490	36.129	0
2024-08-14	36.490	36.490	36.490	36.490	36.129	1
2024-08-13	36.680	36.680	36.680	36.680	36.317	26
2024-08-12	37.080	37.080	36.800	36.800	36.436	2,553
2024-08-09	35.760	36.560	35.760	36.560	36.199	81
2024-08-08	37.080	37.080	37.080	37.080	36.713	80
2024-08-07	36.400	36.960	36.400	36.880	36.515	3
2024-08-06	36.960	36.960	36.960	36.960	36.595	0
2024-08-05	37.110	37.120	36.960	36.960	36.595	675
2024-08-02	41.210	41.210	36.000	36.000	35.644	40
2024-08-01	40.800	40.800	40.800	40.800	40.397	0
2024-07-31	41.400	41.400	40.800	40.800	40.397	2,535
2024-07-30	40.960	40.960	40.960	40.960	40.555	0
2024-07-29	40.960	40.960	40.960	40.960	40.555	0
2024-07-26	41.000	41.000	40.960	40.960	40.555	3
2024-07-25	39.530	39.530	39.530	39.530	39.139	0
2024-07-24	40.000	40.000	39.530	39.530	39.139	2
2024-07-23	40.130	40.130	40.130	40.130	39.733	2,500
2024-07-22	39.900	39.900	39.900	39.900	39.505	0
2024-07-19	39.900	39.900	39.900	39.900	39.505	0
2024-07-18	39.900	39.900	39.900	39.900	39.505	2,500
2024-07-17	39.150	39.150	39.150	39.150	38.763	0
2024-07-16	39.150	39.150	39.150	39.150	38.763	0
2024-07-15	39.150	39.150	39.150	39.150	38.763	0
2024-07-12	39.150	39.150	39.150	39.150	38.763	79
2024-07-11	37.270	37.270	37.270	37.270	36.902	0
2024-07-10	37.360	37.360	37.120	37.270	36.902	12
2024-07-09	37.750	37.750	37.750	37.750	37.377	0
2024-07-08	38.440	38.440	37.750	37.750	37.377	2,520
2024-07-05	37.820	37.820	37.700	37.700	37.327	60,000
2024-07-04	39.000	39.000	39.000	39.000	38.614	0
2024-07-03	39.000	39.000	39.000	39.000	38.614	0
2024-07-02	39.000	39.000	39.000	39.000	38.614	0
2024-07-01	39.280	39.280	38.640	39.000	38.614	35
2024-06-28	38.560	38.560	38.560	38.560	38.179	0
2024-06-27	38.560	38.560	38.560	38.560	38.179	14
2024-06-26	38.280	38.280	38.280	38.280	37.902	1
2024-06-25	38.280	38.280	38.280	38.280	37.902	1
2024-06-24	38.280	38.280	38.280	38.280	37.902	1
2024-06-21	39.240	39.240	39.240	39.240	38.852	0
2024-06-20	39.240	39.240	39.240	39.240	38.852	0
2024-06-19	39.240	39.240	39.240	39.240	38.852	26
2024-06-18	38.500	38.500	38.500	38.500	38.119	0
2024-06-17	38.500	38.500	38.500	38.500	38.119	0
2024-06-14	38.500	38.500	38.500	38.500	38.119	0
2024-06-13	38.500	38.500	38.500	38.500	38.119	0
2024-06-12	38.500	38.500	38.500	38.500	38.074	0
2024-06-11	38.500	38.500	38.500	38.500	38.074	4
2024-06-10	38.800	38.800	38.800	38.800	38.371	2
2024-06-07	36.760	36.760	36.760	36.760	36.353	0
2024-06-06	36.840	36.840	36.760	36.760	36.353	4
2024-06-05	36.240	36.240	36.240	36.240	35.839	0
2024-06-04	36.240	36.240	36.240	36.240	35.839	24
2024-06-03	36.280	36.280	36.280	36.280	35.879	1
2024-05-31	36.280	36.280	36.280	36.280	35.879	0
2024-05-29	36.360	36.360	36.280	36.280	35.879	7
2024-05-28	36.580	36.580	36.580	36.580	36.175	1

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0516 USD
2026-06-12	0.0515 USD
2026-03-13	0.0512 USD
2025-12-04	0.0501 USD
2025-09-12	0.0481 USD
2025-06-12	0.0493 USD
2025-03-13	0.0516 USD
2024-12-05	0.0503 USD
2024-09-13	0.0445 USD
2024-06-13	0.0456 USD
2024-03-07	0.0413 USD
2023-12-07	0.0353 USD
2023-09-13	0.0370 USD
2023-06-09	0.0499 USD
2023-03-09	0.0527 USD
2022-12-06	0.0484 USD
2022-09-13	0.5717 USD
2022-06-09	0.5845 USD
2022-03-09	0.5167 USD
2021-12-07	0.5664 USD
2021-09-13	0.5389 USD
2021-06-11	0.5005 USD
2020-09-11	0.5056 USD
2020-06-10	0.4934 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.