AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	200.20	200.20	200.20	200.20	199.92	0
2026-04-29	200.20	200.20	200.20	200.20	199.92	0
2026-04-28	200.20	200.20	200.20	200.20	199.92	0
2026-04-27	200.20	200.20	200.20	200.20	199.92	0
2026-04-24	200.20	200.20	200.20	200.20	199.92	0
2026-04-23	200.20	200.20	200.20	200.20	199.92	0
2026-04-22	200.20	200.20	200.20	200.20	199.92	0
2026-04-21	200.20	200.20	200.20	200.20	199.92	0
2026-04-20	200.20	200.20	200.20	200.20	199.92	0
2026-04-17	196.60	200.20	196.60	200.20	199.92	21
2026-04-16	196.00	196.00	196.00	196.00	195.72	0
2026-04-15	194.30	194.30	194.30	194.30	194.03	0
2026-04-14	196.90	201.70	195.10	199.60	199.32	139
2026-04-13	198.40	198.40	197.90	197.90	197.62	85
2026-04-10	200.30	200.30	200.30	200.30	200.02	21
2026-04-09	194.90	198.85	194.90	198.85	198.57	74
2026-04-08	194.65	196.10	193.95	196.10	195.82	211
2026-04-07	188.00	188.00	188.00	188.00	187.73	0
2026-04-02	189.00	189.00	188.08	188.08	187.81	100
2026-04-01	188.96	189.44	188.96	189.44	189.17	50
2026-03-31	181.08	183.14	181.08	183.14	182.88	88
2026-03-30	183.14	183.14	183.14	183.14	182.88	0
2026-03-27	183.46	183.46	183.46	183.46	183.20	60
2026-03-26	184.38	184.38	184.38	184.38	184.12	0
2026-03-25	186.82	187.26	186.78	187.26	187.00	185
2026-03-24	185.30	186.60	185.30	186.60	186.34	100
2026-03-23	178.70	178.70	178.70	178.70	178.45	527
2026-03-20	181.56	183.26	181.42	182.16	181.90	144
2026-03-19	185.00	185.00	183.28	183.28	183.02	97
2026-03-18	186.08	186.08	186.08	186.08	185.82	0
2026-03-17	185.86	185.86	185.86	185.86	185.60	0
2026-03-16	189.02	189.84	186.36	186.36	186.10	150
2026-03-13	189.32	189.32	189.32	189.32	188.76	0
2026-03-12	188.80	188.88	188.80	188.88	188.32	82
2026-03-11	195.84	195.84	194.28	194.28	193.70	22
2026-03-10	190.60	190.60	190.60	190.60	190.03	0
2026-03-09	186.20	190.60	185.86	190.60	190.03	120
2026-03-06	197.74	197.74	192.74	192.74	192.17	25
2026-03-05	201.20	201.20	201.20	201.20	200.60	0
2026-03-04	203.75	203.75	199.56	201.20	200.60	391
2026-03-03	202.20	204.15	202.20	203.30	202.70	139
2026-03-02	201.15	204.65	201.15	204.65	204.04	20
2026-02-27	201.00	201.35	201.00	201.00	200.40	28
2026-02-26	198.38	199.38	198.38	199.38	198.79	95
2026-02-25	199.00	199.00	198.72	198.72	198.13	100
2026-02-24	198.76	198.76	198.76	198.76	198.17	0
2026-02-23	195.60	197.10	195.10	195.10	194.52	15
2026-02-20	200.80	200.85	196.74	196.74	196.15	31
2026-02-19	200.65	200.65	199.36	199.36	198.77	56
2026-02-18	198.78	198.78	196.88	198.08	197.49	81
2026-02-17	194.34	195.62	194.34	195.62	195.04	17
2026-02-16	193.94	193.94	193.94	193.94	193.36	0
2026-02-13	193.32	194.42	191.92	193.94	193.36	107
2026-02-12	202.55	202.60	196.14	196.14	195.56	42
2026-02-11	193.60	198.16	193.60	198.16	197.57	124
2026-02-10	197.28	197.28	197.28	197.28	196.69	0
2026-02-09	196.70	196.70	195.68	195.68	195.10	274
2026-02-06	194.80	197.04	194.80	197.04	196.45	72
2026-02-05	190.88	194.60	190.88	194.60	194.02	36
2026-02-04	194.34	194.34	194.34	194.34	193.76	0

← NewerPage 3 of 22 · 1,275 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.