AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.700	47.900	47.700	47.900	47.802	4,978
2026-04-27	49.010	49.010	49.010	49.010	48.909	0
2026-04-24	49.010	49.010	49.010	49.010	48.909	40
2026-04-23	49.010	49.010	49.010	49.010	48.909	0
2026-04-22	49.010	49.010	49.010	49.010	48.909	0
2026-04-20	49.010	49.010	49.010	49.010	48.909	3
2026-04-17	48.500	48.500	48.500	48.500	48.400	22
2026-04-16	48.700	48.700	48.700	48.700	48.600	0
2026-04-15	48.700	48.700	48.700	48.700	48.600	0
2026-04-14	48.700	48.700	48.700	48.700	48.600	0
2026-04-13	49.000	49.000	48.650	48.700	48.600	20
2026-04-10	48.850	48.850	48.850	48.850	48.750	20
2026-04-09	47.000	47.000	47.000	47.000	46.904	0
2026-04-08	47.000	47.000	47.000	47.000	46.904	0
2026-04-07	47.000	47.000	47.000	47.000	46.904	0
2026-04-06	47.000	47.000	47.000	47.000	46.904	0
2026-04-02	47.000	47.000	47.000	47.000	46.904	0
2026-04-01	47.200	47.200	47.000	47.000	46.904	26
2026-03-31	45.850	45.850	45.850	45.850	45.756	0
2026-03-30	45.850	45.850	45.850	45.850	45.756	17
2026-03-27	46.100	46.100	46.100	46.100	46.005	1
2026-03-26	46.850	46.850	46.850	46.850	46.754	18
2026-03-25	46.500	46.500	46.500	46.500	46.405	0
2026-03-24	46.500	46.500	46.500	46.500	46.405	0
2026-03-23	46.500	46.500	46.500	46.500	46.405	0
2026-03-20	46.460	46.500	46.460	46.500	46.405	44
2026-03-19	46.060	46.060	46.060	46.060	45.965	24
2026-03-18	47.270	47.270	47.270	47.270	47.173	0
2026-03-17	47.270	47.270	47.270	47.270	47.173	0
2026-03-16	48.090	48.090	47.260	47.270	47.173	16
2026-03-13	48.140	48.140	48.140	48.140	48.041	0
2026-03-12	48.140	48.140	48.140	48.140	47.990	0
2026-03-11	48.120	48.140	48.120	48.140	47.990	20
2026-03-10	51.190	51.190	51.190	51.190	51.031	0
2026-03-09	51.190	51.190	51.190	51.190	51.031	0
2026-03-06	51.190	51.190	51.190	51.190	51.031	0
2026-03-05	51.190	51.190	51.190	51.190	51.031	0
2026-03-04	51.190	51.190	51.190	51.190	51.031	0
2026-03-03	51.190	51.190	51.190	51.190	51.031	0
2026-03-02	51.190	51.190	51.190	51.190	51.031	0
2026-02-27	49.580	51.190	49.580	51.190	51.031	2
2026-02-26	50.600	50.600	50.600	50.600	50.442	15
2026-02-25	49.710	49.710	49.710	49.710	49.555	0
2026-02-24	49.710	49.710	49.710	49.710	49.555	0
2026-02-23	50.970	50.970	49.550	49.710	49.555	40
2026-02-20	51.080	51.080	51.080	51.080	50.921	0
2026-02-19	51.080	51.080	51.080	51.080	50.921	0
2026-02-18	51.080	51.080	51.080	51.080	50.921	10
2026-02-13	50.000	50.000	50.000	50.000	49.844	0
2026-02-12	51.830	51.830	50.000	50.000	49.844	16
2026-02-11	51.000	51.000	51.000	51.000	50.841	0
2026-02-10	51.000	51.000	51.000	51.000	50.841	36
2026-02-09	50.590	50.590	50.590	50.590	50.432	0
2026-02-06	50.590	50.590	50.590	50.590	50.432	1
2026-02-05	50.370	50.370	50.300	50.370	50.213	1,692
2026-02-04	49.940	50.000	49.740	49.740	49.585	24
2026-02-03	48.760	48.760	48.760	48.760	48.608	0
2026-02-02	48.760	48.760	48.760	48.760	48.608	0
2026-01-30	48.710	48.760	48.710	48.760	48.608	3
2026-01-29	48.710	48.710	48.710	48.710	48.558	2

← NewerPage 3 of 21 · 1,248 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.