AMETEK, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 52.300 | 52.300 | 52.140 | 52.140 | 52.140 | 2,000 |
| 2026-10-15 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-10-14 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2026-10-13 | 52.300 | 52.300 | 51.790 | 51.800 | 51.800 | 1,020 |
| 2026-10-09 | 52.100 | 52.100 | 52.100 | 52.100 | 52.100 | 0 |
| 2026-10-08 | 52.100 | 52.100 | 52.100 | 52.100 | 52.100 | 10 |
| 2026-10-07 | 53.040 | 53.040 | 53.040 | 53.040 | 53.040 | 1 |
| 2026-10-06 | 53.030 | 53.040 | 53.030 | 53.040 | 53.040 | 1,000 |
| 2026-10-05 | 53.030 | 53.030 | 53.030 | 53.030 | 53.030 | 958 |
| 2026-10-02 | 54.390 | 54.390 | 54.390 | 54.390 | 54.390 | 0 |
| 2026-10-01 | 54.390 | 54.390 | 54.390 | 54.390 | 54.390 | 479 |
| 2026-09-30 | 53.880 | 53.880 | 53.880 | 53.880 | 53.880 | 479 |
| 2026-09-29 | 54.730 | 54.730 | 54.730 | 54.730 | 54.730 | 0 |
| 2026-09-28 | 54.730 | 54.730 | 54.730 | 54.730 | 54.730 | 817 |
| 2026-09-25 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | 0 |
| 2026-09-24 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | 0 |
| 2026-09-23 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | 0 |
| 2026-09-22 | 52.440 | 52.440 | 52.050 | 52.050 | 52.050 | 201 |
| 2026-09-21 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 0 |
Page 1 of 1 · 19 trading days
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.