AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	41.560	41.560	41.560	41.560	41.383	0
2025-10-28	41.560	41.560	41.560	41.560	41.383	2
2025-10-27	42.200	42.200	42.200	42.200	42.021	0
2025-10-24	42.200	42.200	42.200	42.200	42.021	18
2025-10-23	41.960	41.960	41.960	41.960	41.782	2
2025-10-22	42.160	42.160	42.160	42.160	41.981	4
2025-10-21	42.090	42.090	42.090	42.090	41.911	0
2025-10-20	42.090	42.090	42.090	42.090	41.911	10
2025-10-17	41.810	41.810	41.810	41.810	41.632	0
2025-10-16	42.680	42.680	41.810	41.810	41.632	7
2025-10-15	42.440	42.440	42.440	42.440	42.260	0
2025-10-14	42.440	42.440	42.440	42.440	42.260	8
2025-10-13	41.360	41.520	41.360	41.360	41.184	41
2025-10-10	41.780	41.780	41.400	41.400	41.224	54
2025-10-09	40.970	41.000	40.970	41.000	40.826	54
2025-10-08	40.610	40.610	40.610	40.610	40.437	730
2025-10-07	40.650	40.710	40.370	40.710	40.537	14,605
2025-10-06	40.610	40.800	40.610	40.800	40.627	382
2025-10-03	41.520	41.560	41.520	41.560	41.383	2
2025-10-02	41.520	41.520	41.520	41.520	41.344	0
2025-10-01	41.520	41.520	41.520	41.520	41.344	1
2025-09-30	41.840	41.840	41.840	41.840	41.662	6
2025-09-29	41.990	42.300	41.300	41.320	41.144	43
2025-09-26	42.520	42.520	42.520	42.520	42.339	0
2025-09-25	42.520	42.520	42.520	42.520	42.339	0
2025-09-24	42.520	42.520	42.520	42.520	42.339	0
2025-09-23	42.520	42.520	42.520	42.520	42.339	0
2025-09-22	42.520	42.520	42.520	42.520	42.339	0
2025-09-19	42.520	42.520	42.520	42.520	42.339	0
2025-09-18	42.520	42.520	42.520	42.520	42.339	0
2025-09-17	42.520	42.520	42.520	42.520	42.339	0
2025-09-16	42.520	42.520	42.520	42.520	42.339	0
2025-09-15	42.520	42.520	42.520	42.520	42.339	0
2025-09-12	42.520	42.520	42.520	42.520	42.339	0
2025-09-11	42.520	42.520	42.520	42.520	42.291	0
2025-09-10	42.520	42.520	42.520	42.520	42.291	0
2025-09-09	42.520	42.520	42.520	42.520	42.291	0
2025-09-08	42.480	42.520	42.480	42.520	42.291	4
2025-09-05	42.200	42.200	42.200	42.200	41.973	3
2025-09-04	41.650	41.650	41.650	41.650	41.426	0
2025-09-03	41.650	41.650	41.650	41.650	41.426	14
2025-09-02	40.370	40.370	40.370	40.370	40.153	0
2025-09-01	40.370	40.370	40.370	40.370	40.153	0
2025-08-29	40.370	40.370	40.370	40.370	40.153	0
2025-08-28	40.370	40.370	40.370	40.370	40.153	0
2025-08-27	40.370	40.370	40.370	40.370	40.153	0
2025-08-26	40.370	40.370	40.370	40.370	40.153	0
2025-08-25	40.370	40.370	40.370	40.370	40.153	0
2025-08-22	40.370	40.370	40.370	40.370	40.153	0
2025-08-21	40.370	40.370	40.370	40.370	40.153	0
2025-08-20	40.370	40.370	40.370	40.370	40.153	0
2025-08-19	40.370	40.370	40.370	40.370	40.153	1
2025-08-18	41.200	41.200	41.200	41.200	40.978	1
2025-08-15	41.800	41.800	41.800	41.800	41.575	0
2025-08-14	41.800	41.800	41.800	41.800	41.575	0
2025-08-13	41.800	41.800	41.800	41.800	41.575	1
2025-08-12	42.440	42.440	42.440	42.440	42.212	0
2025-08-11	42.440	42.440	42.440	42.440	42.212	0
2025-08-08	42.440	42.440	42.440	42.440	42.212	0
2025-08-07	42.440	42.440	42.440	42.440	42.212	0

← NewerPage 5 of 21 · 1,251 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.