AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.960	48.960	48.960	48.960	48.912	0
2026-07-22	48.960	48.960	48.960	48.960	48.912	0
2026-07-21	48.960	48.960	48.960	48.960	48.912	0
2026-07-20	48.960	48.960	48.960	48.960	48.912	0
2026-07-17	48.960	48.960	48.960	48.960	48.912	0
2026-07-16	48.960	48.960	48.960	48.960	48.912	0
2026-07-15	48.960	48.960	48.960	48.960	48.912	1
2026-07-14	49.000	49.000	49.000	49.000	48.952	0
2026-07-13	49.000	49.000	49.000	49.000	48.952	0
2026-07-10	49.000	49.000	49.000	49.000	48.952	0
2026-07-09	49.000	49.000	49.000	49.000	48.952	0
2026-07-08	49.450	49.450	49.000	49.000	48.952	7
2026-07-07	50.450	50.450	49.400	49.600	49.551	13
2026-07-06	50.150	50.550	50.150	50.550	50.500	3
2026-07-03	50.910	50.910	50.910	50.910	50.860	0
2026-07-02	50.910	50.910	50.910	50.910	50.860	1
2026-07-01	52.130	52.130	52.130	52.130	52.079	21
2026-06-30	51.110	51.110	51.110	51.110	51.060	0
2026-06-29	48.050	51.160	48.050	51.110	51.060	606
2026-06-26	48.050	48.050	48.050	48.050	48.003	0
2026-06-25	48.050	48.050	48.050	48.050	48.003	0
2026-06-24	48.050	48.050	48.050	48.050	48.003	0
2026-06-23	48.050	48.050	48.050	48.050	48.003	0
2026-06-22	48.050	48.050	48.050	48.050	48.003	0
2026-06-19	48.050	48.050	48.050	48.050	48.003	0
2026-06-18	48.050	48.050	48.050	48.050	48.003	0
2026-06-17	48.050	48.050	48.050	48.050	48.003	0
2026-06-16	48.050	48.050	48.050	48.050	48.003	0
2026-06-15	48.050	48.050	48.050	48.050	48.003	0
2026-06-12	48.050	48.050	48.050	48.050	48.003	0
2026-06-11	48.050	48.050	48.050	48.050	47.951	100
2026-06-10	47.690	47.690	47.690	47.690	47.592	20
2026-06-09	49.170	49.170	49.170	49.170	49.069	0
2026-06-08	49.170	49.170	49.170	49.170	49.069	2
2026-06-05	48.160	48.160	48.160	48.160	48.061	0
2026-06-03	48.160	48.160	48.160	48.160	48.061	366
2026-06-02	47.180	47.180	47.180	47.180	47.083	2
2026-06-01	47.300	47.300	46.300	46.300	46.205	8
2026-05-29	47.750	47.750	47.750	47.750	47.652	2
2026-05-28	47.050	47.050	47.050	47.050	46.953	2
2026-05-27	47.740	47.740	47.740	47.740	47.642	0
2026-05-26	47.740	47.740	47.740	47.740	47.642	1
2026-05-25	47.240	47.240	47.240	47.240	47.143	0
2026-05-22	47.240	47.240	47.240	47.240	47.143	2
2026-05-21	46.400	46.400	46.400	46.400	46.305	1
2026-05-20	46.400	46.400	46.400	46.400	46.305	0
2026-05-19	46.800	46.800	46.400	46.400	46.305	6
2026-05-18	47.400	47.400	47.400	47.400	47.303	2
2026-05-15	46.900	46.900	46.900	46.900	46.804	0
2026-05-14	46.900	46.900	46.900	46.900	46.804	0
2026-05-13	46.900	46.900	46.900	46.900	46.804	0
2026-05-12	47.300	47.300	46.900	46.900	46.804	9
2026-05-11	47.300	47.300	47.200	47.200	47.103	2
2026-05-08	47.360	47.360	47.320	47.320	47.223	3
2026-05-07	48.360	48.360	48.360	48.360	48.261	0
2026-05-06	48.360	48.360	48.360	48.360	48.261	0
2026-05-05	48.360	48.360	48.360	48.360	48.261	1
2026-05-04	47.500	47.500	47.350	47.350	47.253	4
2026-04-30	47.900	47.900	47.900	47.900	47.802	0
2026-04-29	47.900	47.900	47.900	47.900	47.802	0

← NewerPage 2 of 5 · 248 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.