AMETEK, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	44.080	44.080	44.080	44.080	43.739	1
2025-02-11	43.460	43.460	43.460	43.460	43.124	0
2025-02-10	43.460	43.460	43.460	43.460	43.124	0
2025-02-07	43.460	43.460	43.460	43.460	43.124	0
2025-02-06	42.960	43.460	42.960	43.460	43.124	21
2025-02-05	43.480	43.480	43.480	43.480	43.144	1
2025-02-04	42.990	43.050	42.990	43.050	42.717	1,601
2025-02-03	44.640	44.640	44.640	44.640	44.295	1,600
2025-01-31	45.610	45.610	45.610	45.610	45.258	0
2025-01-30	45.610	45.610	45.610	45.610	45.258	0
2025-01-29	45.610	45.610	45.610	45.610	45.258	0
2025-01-28	45.610	45.610	45.610	45.610	45.258	0
2025-01-27	45.610	45.610	45.610	45.610	45.258	0
2025-01-24	45.610	45.610	45.610	45.610	45.258	0
2025-01-23	45.610	45.610	45.610	45.610	45.258	0
2025-01-22	45.610	45.610	45.610	45.610	45.258	0
2025-01-21	45.610	45.610	45.610	45.610	45.258	200
2025-01-20	45.500	45.500	45.500	45.500	45.148	0
2025-01-17	45.500	45.500	45.500	45.500	45.148	0
2025-01-16	45.350	45.500	45.350	45.500	45.148	200
2025-01-15	45.350	45.350	45.350	45.350	45.000	6
2025-01-14	45.320	45.320	45.320	45.320	44.970	0
2025-01-13	45.320	45.320	45.320	45.320	44.970	0
2025-01-10	45.320	45.320	45.320	45.320	44.970	2
2025-01-09	46.050	46.050	46.050	46.050	45.694	0
2025-01-08	46.050	46.050	46.050	46.050	45.694	0
2025-01-07	46.050	46.050	46.050	46.050	45.694	0
2025-01-06	46.050	46.050	46.050	46.050	45.694	110
2025-01-03	45.900	45.900	45.900	45.900	45.545	0
2025-01-02	47.450	47.450	45.900	45.900	45.545	4
2024-12-30	47.720	47.720	47.720	47.720	47.351	2
2024-12-27	47.720	47.720	47.720	47.720	47.351	0
2024-12-26	47.720	47.720	47.720	47.720	47.351	1
2024-12-23	47.150	47.150	47.150	47.150	46.786	1
2024-12-20	46.300	46.300	46.300	46.300	45.942	10
2024-12-19	46.550	46.550	46.550	46.550	46.190	2
2024-12-18	47.700	47.700	47.700	47.700	47.331	3
2024-12-17	47.700	47.700	47.700	47.700	47.331	0
2024-12-16	47.700	47.700	47.700	47.700	47.331	2
2024-12-13	47.550	47.550	47.550	47.550	47.183	0
2024-12-12	47.550	47.550	47.550	47.550	47.183	0
2024-12-11	47.550	47.550	47.550	47.550	47.183	3
2024-12-10	48.560	48.560	48.560	48.560	48.185	0
2024-12-09	48.560	48.560	48.560	48.560	48.185	0
2024-12-06	48.560	48.560	48.560	48.560	48.185	4
2024-12-05	49.030	49.030	49.030	49.030	48.651	0
2024-12-04	49.030	49.030	49.030	49.030	48.601	0
2024-12-03	49.030	49.030	49.030	49.030	48.601	15
2024-12-02	48.820	48.820	48.820	48.820	48.393	0
2024-11-29	48.820	48.820	48.820	48.820	48.393	9
2024-11-28	48.420	48.420	48.420	48.420	47.997	0
2024-11-27	48.420	48.420	48.420	48.420	47.997	1
2024-11-26	47.360	47.420	47.360	47.420	47.005	21
2024-11-25	47.580	47.580	47.580	47.580	47.164	6
2024-11-22	41.940	47.800	41.940	47.800	47.382	2
2024-11-21	46.100	46.100	46.100	46.100	45.697	0
2024-11-19	46.100	46.100	46.100	46.100	45.697	525
2024-11-18	46.100	46.100	46.100	46.100	45.697	6,702
2024-11-14	47.550	47.550	46.700	46.700	46.292	21
2024-11-13	45.000	47.460	45.000	47.440	47.025	6,494

← NewerPage 8 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.