AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.120	42.120	42.120	42.120	41.844	15
2025-05-13	42.680	42.680	42.680	42.680	42.400	0
2025-05-12	42.600	42.680	42.600	42.680	42.400	28
2025-05-09	40.800	40.800	40.800	40.800	40.532	0
2025-05-08	40.800	40.800	40.800	40.800	40.532	6
2025-05-07	40.840	40.840	40.840	40.840	40.572	69
2025-05-06	39.600	39.600	39.600	39.600	39.340	0
2025-05-05	39.600	39.600	39.600	39.600	39.340	0
2025-05-02	39.600	39.600	39.600	39.600	39.340	0
2025-04-30	39.600	39.600	39.600	39.600	39.340	0
2025-04-29	39.600	39.600	39.600	39.600	39.340	1
2025-04-28	39.720	39.720	39.720	39.720	39.459	30
2025-04-25	38.000	38.000	38.000	38.000	37.751	0
2025-04-24	38.000	38.000	38.000	38.000	37.751	0
2025-04-23	38.000	38.000	38.000	38.000	37.751	0
2025-04-22	38.200	38.200	38.000	38.000	37.751	106
2025-04-17	39.510	39.510	39.510	39.510	39.251	0
2025-04-16	39.510	39.510	39.510	39.510	39.251	0
2025-04-15	39.510	39.510	39.510	39.510	39.251	0
2025-04-14	39.510	39.510	39.510	39.510	39.251	2
2025-04-11	38.800	38.800	38.800	38.800	38.545	1
2025-04-10	38.940	38.940	38.940	38.940	38.684	50
2025-04-09	37.360	37.360	37.360	37.360	37.115	0
2025-04-08	37.360	37.360	37.360	37.360	37.115	0
2025-04-07	36.090	37.360	36.090	37.360	37.115	2,834
2025-04-04	37.800	37.800	37.800	37.800	37.552	5
2025-04-03	38.400	38.400	38.290	38.290	38.039	31
2025-04-02	42.600	42.600	42.600	42.600	42.320	0
2025-04-01	42.600	42.600	42.600	42.600	42.320	0
2025-03-31	42.600	42.600	42.600	42.600	42.320	0
2025-03-28	42.600	42.600	42.600	42.600	42.320	0
2025-03-27	42.600	42.600	42.600	42.600	42.320	0
2025-03-26	42.600	42.600	42.600	42.600	42.320	0
2025-03-25	42.480	42.760	42.480	42.600	42.320	4
2025-03-24	44.200	44.200	44.200	44.200	43.910	1
2025-03-21	44.050	44.050	44.050	44.050	43.761	0
2025-03-20	44.050	44.050	44.050	44.050	43.761	0
2025-03-19	44.050	44.050	44.050	44.050	43.761	0
2025-03-18	44.050	44.050	44.050	44.050	43.761	0
2025-03-17	44.050	44.050	44.050	44.050	43.761	0
2025-03-14	44.050	44.050	44.050	44.050	43.761	0
2025-03-13	44.050	44.050	44.050	44.050	43.761	0
2025-03-12	44.050	44.050	44.050	44.050	43.710	0
2025-03-11	44.050	44.050	44.050	44.050	43.710	0
2025-03-10	44.050	44.050	44.050	44.050	43.710	0
2025-03-07	44.050	44.050	44.050	44.050	43.710	1
2025-03-06	44.730	44.730	44.730	44.730	44.384	0
2025-03-05	44.730	44.730	44.730	44.730	44.384	3
2025-02-28	44.730	44.730	44.730	44.730	44.384	2
2025-02-27	44.720	44.720	44.720	44.720	44.374	0
2025-02-26	44.720	44.720	44.720	44.720	44.374	0
2025-02-25	44.720	44.720	44.720	44.720	44.374	2
2025-02-24	44.610	44.610	44.610	44.610	44.265	3
2025-02-21	43.190	43.190	43.190	43.190	42.856	0
2025-02-20	43.190	43.190	43.190	43.190	42.856	0
2025-02-19	43.190	43.190	43.190	43.190	42.856	0
2025-02-18	43.190	43.190	43.190	43.190	42.856	0
2025-02-17	43.190	43.190	43.190	43.190	42.856	110
2025-02-14	43.700	43.700	43.700	43.700	43.362	1
2025-02-13	44.210	44.210	44.210	44.210	43.868	12

← NewerPage 7 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.