AMETEK, Inc. historical data

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

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
2026-09-18	49.800	49.800	49.800	49.800	49.800	0
2026-09-17	49.800	49.800	49.800	49.800	49.800	0
2026-09-16	50.060	50.060	49.800	49.800	49.800	204
2026-09-15	53.020	53.020	50.000	50.000	50.000	10
2026-09-14	51.350	51.350	51.350	51.350	51.350	0
2026-09-11	51.350	51.350	51.350	51.350	51.300	15
2026-09-10	52.750	52.750	52.750	52.750	52.698	0
2026-09-09	52.750	52.750	52.750	52.750	52.698	0
2026-09-08	52.750	52.750	52.750	52.750	52.698	0
2026-09-07	52.750	52.750	52.750	52.750	52.698	0
2026-09-04	52.750	52.750	52.750	52.750	52.698	0
2026-09-03	52.750	52.750	52.750	52.750	52.698	0
2026-09-02	52.750	52.750	52.750	52.750	52.698	0
2026-09-01	52.750	52.750	52.750	52.750	52.698	0
2026-08-31	52.750	52.750	52.750	52.750	52.698	0
2026-08-28	52.750	52.750	52.750	52.750	52.698	0
2026-08-27	52.750	52.750	52.750	52.750	52.698	16
2026-08-26	52.890	52.890	52.890	52.890	52.838	57
2026-08-25	51.840	51.840	51.840	51.840	51.789	0
2026-08-24	51.840	51.840	51.840	51.840	51.789	1
2026-08-21	51.840	51.840	51.840	51.840	51.789	0
2026-08-20	51.840	51.840	51.840	51.840	51.789	1
2026-08-19	53.990	53.990	53.990	53.990	53.937	20
2026-08-18	53.990	53.990	53.990	53.990	53.937	0
2026-08-17	53.990	53.990	53.990	53.990	53.937	0
2026-08-14	53.990	53.990	53.990	53.990	53.937	0
2026-08-13	53.990	53.990	53.990	53.990	53.937	0
2026-08-12	53.990	53.990	53.990	53.990	53.937	0
2026-08-11	53.990	53.990	53.990	53.990	53.937	0
2026-08-10	53.990	53.990	53.990	53.990	53.937	1
2026-08-07	50.310	50.310	50.310	50.310	50.261	0
2026-08-06	50.310	50.310	50.310	50.310	50.261	0
2026-08-05	50.310	50.310	50.310	50.310	50.261	0
2026-08-04	50.310	50.310	50.310	50.310	50.261	0
2026-08-03	50.310	50.310	50.310	50.310	50.261	0
2026-07-31	50.310	50.310	50.310	50.310	50.261	0
2026-07-30	50.310	50.310	50.310	50.310	50.261	0
2026-07-29	50.310	50.310	50.310	50.310	50.261	1
2026-07-28	51.290	51.290	51.290	51.290	51.240	0
2026-07-27	51.290	51.290	51.290	51.290	51.240	23
2026-07-24	48.960	48.960	48.960	48.960	48.912	0

Page 1 of 5 · 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.