AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.440	42.440	42.440	42.440	42.212	0
2025-08-06	42.440	42.440	42.440	42.440	42.212	0
2025-08-05	42.440	42.440	42.440	42.440	42.212	3
2025-08-04	41.680	41.680	41.680	41.680	41.456	0
2025-08-01	41.680	41.680	41.680	41.680	41.456	0
2025-07-31	41.680	41.680	41.680	41.680	41.456	0
2025-07-30	41.680	41.680	41.680	41.680	41.456	0
2025-07-29	41.680	41.680	41.680	41.680	41.456	0
2025-07-28	41.680	41.680	41.680	41.680	41.456	0
2025-07-25	41.680	41.680	41.680	41.680	41.456	0
2025-07-24	41.680	41.680	41.680	41.680	41.456	0
2025-07-23	41.680	41.680	41.680	41.680	41.456	3
2025-07-22	41.440	41.440	41.440	41.440	41.217	1
2025-07-21	41.440	41.440	41.440	41.440	41.217	3
2025-07-18	42.160	42.160	42.160	42.160	41.933	0
2025-07-17	42.160	42.160	42.160	42.160	41.933	10
2025-07-16	42.160	42.160	42.160	42.160	41.933	0
2025-07-15	42.160	42.160	42.160	42.160	41.933	0
2025-07-14	42.160	42.160	42.160	42.160	41.933	0
2025-07-11	42.160	42.160	42.160	42.160	41.933	0
2025-07-10	42.160	42.160	42.160	42.160	41.933	3
2025-07-09	41.320	41.320	41.320	41.320	41.098	0
2025-07-08	41.320	41.320	41.320	41.320	41.098	0
2025-07-07	41.320	41.320	41.320	41.320	41.098	0
2025-07-04	41.320	41.320	41.320	41.320	41.098	0
2025-07-03	41.320	41.320	41.320	41.320	41.098	0
2025-07-02	41.320	41.320	41.320	41.320	41.098	0
2025-07-01	41.320	41.320	41.320	41.320	41.098	0
2025-06-30	41.320	41.320	41.320	41.320	41.098	0
2025-06-27	41.320	41.320	41.320	41.320	41.098	0
2025-06-26	41.320	41.320	41.320	41.320	41.098	40
2025-06-25	41.160	41.160	41.160	41.160	40.939	30
2025-06-24	40.940	40.940	40.940	40.940	40.720	0
2025-06-23	40.940	40.940	40.940	40.940	40.720	0
2025-06-20	40.940	40.940	40.940	40.940	40.720	0
2025-06-18	41.290	41.290	40.940	40.940	40.720	12
2025-06-17	41.300	41.300	41.300	41.300	41.078	0
2025-06-16	41.300	41.300	41.300	41.300	41.078	0
2025-06-13	41.300	41.300	41.300	41.300	41.078	0
2025-06-12	41.300	41.300	41.300	41.300	41.078	0
2025-06-11	41.300	41.300	41.300	41.300	41.029	0
2025-06-10	41.300	41.300	41.300	41.300	41.029	0
2025-06-09	41.300	41.300	41.300	41.300	41.029	0
2025-06-06	41.300	41.300	41.300	41.300	41.029	0
2025-06-05	41.300	41.300	41.300	41.300	41.029	3
2025-06-04	42.200	42.200	42.200	42.200	41.923	0
2025-06-03	42.200	42.200	42.200	42.200	41.923	0
2025-06-02	42.200	42.200	42.200	42.200	41.923	0
2025-05-30	42.200	42.200	42.200	42.200	41.923	0
2025-05-29	42.200	42.200	42.200	42.200	41.923	0
2025-05-28	42.200	42.200	42.200	42.200	41.923	0
2025-05-27	42.200	42.200	42.200	42.200	41.923	0
2025-05-26	42.200	42.200	42.200	42.200	41.923	4
2025-05-23	42.230	42.230	42.230	42.230	41.953	0
2025-05-22	42.230	42.230	42.230	42.230	41.953	0
2025-05-21	42.230	42.230	42.230	42.230	41.953	0
2025-05-20	42.230	42.230	42.230	42.230	41.953	0
2025-05-19	42.230	42.230	42.230	42.230	41.953	0
2025-05-16	42.230	42.230	42.230	42.230	41.953	0
2025-05-15	41.500	42.230	41.500	42.230	41.953	196

← NewerPage 6 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.