AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	221.00	221.00	220.10	221.00	221.00	4
2026-10-15	219.90	219.90	219.00	219.00	219.00	20
2026-10-14	224.00	227.70	221.40	221.60	221.60	20
2026-10-13	223.70	223.70	221.00	221.40	221.40	19
2026-10-12	222.80	226.10	222.80	226.10	226.10	4
2026-10-09	220.50	222.40	220.50	222.40	222.40	4
2026-10-08	220.20	220.80	220.20	220.80	220.80	8
2026-10-07	224.70	227.30	220.60	220.60	220.60	50
2026-10-06	224.80	226.50	224.00	226.30	226.30	39
2026-10-05	225.20	225.20	224.80	225.20	225.20	10
2026-10-02	221.60	224.80	221.60	224.80	224.80	70
2026-10-01	220.40	220.60	218.80	220.60	220.60	26
2026-09-30	222.60	224.50	220.90	221.60	221.60	10
2026-09-29	221.60	222.10	221.40	221.40	221.40	16
2026-09-28	219.90	220.40	219.70	219.70	219.70	16
2026-09-25	217.30	220.90	217.30	220.00	220.00	102
2026-09-24	216.20	216.70	212.40	215.90	215.90	68
2026-09-23	216.20	216.90	213.70	216.90	216.90	16
2026-09-22	210.70	214.40	210.40	214.40	214.40	16
2026-09-21	209.20	211.90	209.00	209.60	209.60	35
2026-09-18	204.10	207.20	203.00	205.60	205.60	18
2026-09-17	203.80	205.00	203.60	203.60	203.60	0
2026-09-16	203.40	204.30	203.40	203.80	203.80	21
2026-09-15	202.10	202.10	201.90	201.90	201.90	0
2026-09-14	209.30	209.30	209.30	209.30	208.96	0
2026-09-11	203.20	207.60	203.20	207.60	207.31	3
2026-09-10	205.80	207.00	197.05	201.70	201.41	481
2026-09-09	202.40	203.30	202.40	203.30	203.01	30
2026-09-08	206.70	206.70	204.40	205.90	205.61	0
2026-09-07	207.10	207.10	204.00	207.00	206.71	221
2026-09-04	200.70	200.70	200.70	200.70	200.42	0
2026-09-03	200.40	200.70	200.40	200.70	200.42	80
2026-09-02	199.65	199.65	199.65	199.65	199.37	0
2026-09-01	204.80	204.80	199.65	199.65	199.37	349
2026-08-31	199.00	199.00	199.00	199.00	198.72	102
2026-08-28	207.20	207.20	207.20	207.20	206.91	65
2026-08-27	215.20	215.20	215.20	215.20	214.90	19
2026-08-26	209.70	213.90	209.70	213.90	213.60	32
2026-08-25	208.20	208.20	208.20	208.20	207.91	0
2026-08-24	204.80	204.80	204.80	204.80	204.51	0
2026-08-21	204.50	204.50	204.50	204.50	204.21	0
2026-08-20	212.40	212.40	206.60	206.60	206.31	115
2026-08-19	222.30	222.40	218.20	218.30	217.99	17
2026-08-18	220.00	220.00	220.00	220.00	219.69	35
2026-08-17	220.90	220.90	220.40	220.40	220.09	76
2026-08-14	222.10	222.10	221.70	221.70	221.39	4
2026-08-13	222.30	222.30	222.30	222.30	221.99	0
2026-08-12	223.40	223.40	223.40	223.40	223.08	0
2026-08-11	216.60	226.00	216.60	226.00	225.68	232
2026-08-10	219.60	219.60	219.60	219.60	219.29	0
2026-08-07	220.00	220.00	219.00	219.00	218.69	13
2026-08-06	219.80	219.80	218.40	218.40	218.09	123
2026-08-05	221.00	221.00	221.00	221.00	220.69	0
2026-08-04	215.70	215.70	215.70	215.70	215.40	0
2026-08-03	212.00	212.00	210.90	210.90	210.60	20
2026-07-31	210.20	210.20	210.20	210.20	209.90	8
2026-07-30	213.60	213.60	213.40	213.40	213.10	13
2026-07-29	210.00	210.00	210.00	210.00	209.70	53
2026-07-28	210.10	213.40	210.10	213.40	213.10	76
2026-07-27	209.80	209.80	209.80	209.80	209.50	0

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3024 USD
2026-03-16	0.3024 USD
2025-12-05	0.2758 USD
2022-09-13	0.1957 USD
2022-06-09	0.1957 USD
2022-03-09	0.1957 USD
2021-12-07	0.1779 USD
2021-09-13	0.1779 USD
2021-06-11	0.1779 USD
2021-03-12	0.1779 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.