AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	212.90	212.90	212.90	212.90	212.60	0
2026-07-23	211.40	211.40	211.40	211.40	211.10	0
2026-07-22	210.70	210.70	208.60	208.60	208.31	31
2026-07-21	207.60	207.60	207.60	207.60	207.31	0
2026-07-20	206.90	206.90	206.90	206.90	206.61	0
2026-07-17	208.30	208.30	206.70	206.70	206.41	6
2026-07-16	205.90	205.90	205.90	205.90	205.61	0
2026-07-15	206.70	206.70	203.90	203.90	203.61	24
2026-07-14	203.40	203.40	203.40	203.40	203.11	0
2026-07-13	204.00	204.00	204.00	204.00	203.71	0
2026-07-10	205.90	205.90	205.90	205.90	205.61	0
2026-07-09	204.80	204.80	204.70	204.70	204.41	9
2026-07-08	200.60	200.60	200.60	200.60	200.32	0
2026-07-07	202.40	202.40	202.40	202.40	202.11	0
2026-07-06	196.35	196.35	196.35	196.35	196.07	0
2026-07-03	196.35	196.35	196.35	196.35	196.07	0
2026-07-02	196.35	196.35	196.35	196.35	196.07	0
2026-07-01	196.35	196.35	196.35	196.35	196.07	0
2026-06-30	196.35	196.35	196.35	196.35	196.07	0
2026-06-29	196.35	196.35	196.35	196.35	196.07	0
2026-06-26	196.35	196.35	196.35	196.35	196.07	0
2026-06-25	196.35	196.35	196.35	196.35	196.07	0
2026-06-24	196.35	196.35	196.35	196.35	196.07	0
2026-06-23	196.35	196.35	196.35	196.35	196.07	0
2026-06-22	196.35	196.35	196.35	196.35	196.07	0
2026-06-19	196.35	196.35	196.35	196.35	196.07	0
2026-06-18	196.35	196.35	196.35	196.35	196.07	0
2026-06-17	196.35	196.35	196.35	196.35	196.07	0
2026-06-16	196.35	196.35	196.35	196.35	196.07	0
2026-06-15	196.35	196.35	196.35	196.35	196.07	0
2026-06-12	196.35	196.35	196.35	196.35	196.07	0
2026-06-11	196.35	196.35	196.35	196.35	196.07	0
2026-06-10	196.35	196.35	196.35	196.35	196.07	0
2026-06-09	196.35	196.35	196.35	196.35	196.07	0
2026-06-08	196.35	196.35	196.35	196.35	196.07	0
2026-06-05	198.25	198.25	198.25	198.25	197.97	0
2026-06-04	197.25	197.25	197.25	197.25	196.97	0
2026-06-03	197.95	198.05	197.95	198.05	197.77	21
2026-06-02	193.75	194.30	193.75	194.30	194.03	53
2026-06-01	193.50	193.50	190.65	190.65	190.38	188
2026-05-29	195.25	195.25	193.40	193.40	193.13	3
2026-05-28	197.00	197.00	193.05	193.05	192.78	31
2026-05-27	195.85	195.85	195.85	195.85	195.57	0
2026-05-26	196.10	196.10	195.40	195.40	195.12	82
2026-05-25	193.45	193.45	193.45	193.45	193.18	0
2026-05-22	193.45	193.45	193.45	193.45	193.18	0
2026-05-21	195.25	195.25	191.50	191.50	191.23	2
2026-05-20	189.25	189.25	188.15	188.15	187.88	215
2026-05-19	200.20	200.20	200.20	200.20	199.92	0
2026-05-18	200.20	200.20	200.20	200.20	199.92	0
2026-05-15	200.20	200.20	200.20	200.20	199.92	0
2026-05-14	200.20	200.20	200.20	200.20	199.92	0
2026-05-13	200.20	200.20	200.20	200.20	199.92	0
2026-05-12	200.20	200.20	200.20	200.20	199.92	0
2026-05-11	200.20	200.20	200.20	200.20	199.92	0
2026-05-08	200.20	200.20	200.20	200.20	199.92	0
2026-05-07	200.20	200.20	200.20	200.20	199.92	0
2026-05-06	200.20	200.20	200.20	200.20	199.92	0
2026-05-05	200.20	200.20	200.20	200.20	199.92	0
2026-05-04	200.20	200.20	200.20	200.20	199.92	0

← NewerPage 2 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.