AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.070	48.070	47.850	48.000	47.851	43
2026-01-27	49.340	49.340	49.340	49.340	49.186	0
2026-01-26	49.310	49.340	49.310	49.340	49.186	7
2026-01-23	48.950	48.960	48.870	48.960	48.808	15
2026-01-22	49.160	49.350	49.160	49.350	49.196	1,925
2026-01-21	48.480	48.480	48.240	48.240	48.090	22
2026-01-20	48.540	48.540	48.540	48.540	48.389	0
2026-01-19	47.690	48.540	47.690	48.540	48.389	7
2026-01-16	48.060	48.060	48.060	48.060	47.910	1
2026-01-15	48.060	48.060	48.060	48.060	47.910	6
2026-01-14	47.450	47.450	47.450	47.450	47.302	0
2026-01-13	47.450	47.450	47.450	47.450	47.302	5
2026-01-12	47.210	47.210	47.150	47.200	47.053	345
2026-01-09	47.400	47.400	47.100	47.100	46.953	104
2026-01-08	47.210	47.210	47.210	47.210	47.063	0
2026-01-07	47.210	47.210	47.210	47.210	47.063	0
2026-01-06	47.210	47.210	47.210	47.210	47.063	5
2026-01-05	47.650	47.850	47.650	47.850	47.701	45
2026-01-02	46.900	46.900	46.900	46.900	46.754	15
2025-12-30	48.400	48.400	47.900	47.900	47.751	5
2025-12-29	48.480	48.480	48.480	48.480	48.329	40
2025-12-26	47.860	48.000	47.860	48.000	47.851	8
2025-12-23	48.330	48.330	48.330	48.330	48.180	15
2025-12-22	47.190	47.290	47.190	47.290	47.143	128
2025-12-19	46.650	46.650	46.650	46.650	46.505	2
2025-12-18	45.910	45.910	45.910	45.910	45.767	0
2025-12-17	46.100	46.100	45.910	45.910	45.767	6
2025-12-16	45.990	45.990	45.990	45.990	45.847	2
2025-12-15	45.960	45.960	45.960	45.960	45.817	0
2025-12-12	45.960	45.960	45.960	45.960	45.817	0
2025-12-11	45.950	45.960	45.900	45.960	45.817	22
2025-12-10	44.850	44.850	44.850	44.850	44.710	0
2025-12-09	44.850	44.850	44.850	44.850	44.710	15
2025-12-08	45.160	45.160	45.160	45.160	45.019	0
2025-12-05	43.830	45.160	43.830	45.160	45.019	21
2025-12-04	43.880	43.880	43.880	43.880	43.743	0
2025-12-03	43.880	43.880	43.880	43.880	43.693	0
2025-12-02	43.480	43.880	43.480	43.880	43.693	13
2025-12-01	44.040	44.040	44.040	44.040	43.853	3
2025-11-28	43.880	44.070	43.880	44.070	43.883	6
2025-11-27	44.250	44.250	44.250	44.250	44.062	0
2025-11-26	44.250	44.250	44.250	44.250	44.062	0
2025-11-25	44.250	44.250	44.250	44.250	44.062	4
2025-11-24	42.570	42.570	42.570	42.570	42.389	0
2025-11-21	42.570	42.570	42.570	42.570	42.389	0
2025-11-19	42.570	42.570	42.570	42.570	42.389	0
2025-11-18	42.570	42.570	42.570	42.570	42.389	0
2025-11-17	42.570	42.570	42.570	42.570	42.389	0
2025-11-14	42.570	42.570	42.570	42.570	42.389	4
2025-11-13	43.990	43.990	43.990	43.990	43.803	0
2025-11-12	43.990	43.990	43.990	43.990	43.803	0
2025-11-11	43.990	43.990	43.990	43.990	43.803	0
2025-11-10	43.990	43.990	43.990	43.990	43.803	1
2025-11-07	44.030	44.030	44.030	44.030	43.843	0
2025-11-06	45.080	45.080	44.030	44.030	43.843	9
2025-11-05	44.200	44.200	44.200	44.200	44.012	0
2025-11-04	44.200	44.200	44.200	44.200	44.012	0
2025-11-03	45.850	45.850	44.200	44.200	44.012	230
2025-10-31	44.760	44.900	44.760	44.860	44.669	47
2025-10-30	41.560	41.560	41.560	41.560	41.383	0

← NewerPage 4 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.