AMETEK Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	194.34	194.34	194.34	194.34	193.76	0
2026-02-03	196.92	203.80	194.24	194.24	193.66	579
2026-02-02	189.44	193.12	189.44	193.12	192.55	80
2026-01-30	188.22	188.22	188.22	188.22	187.66	0
2026-01-29	188.44	188.44	188.44	188.44	187.88	0
2026-01-28	184.76	186.44	184.76	186.44	185.89	10
2026-01-27	183.00	183.52	182.84	183.52	182.97	106
2026-01-26	184.20	184.20	184.14	184.14	183.59	20
2026-01-23	193.00	193.00	188.22	188.22	187.66	32
2026-01-22	189.54	190.42	189.54	190.42	189.85	10
2026-01-21	182.06	185.90	182.06	185.90	185.35	400
2026-01-20	182.14	182.14	182.14	182.14	181.60	0
2026-01-19	183.60	183.60	183.60	183.60	183.05	0
2026-01-16	187.00	187.00	184.28	185.42	184.87	168
2026-01-15	180.58	180.58	180.58	180.58	180.04	0
2026-01-14	180.30	183.92	180.30	180.58	180.04	58
2026-01-13	180.28	180.28	180.06	180.06	179.52	4
2026-01-12	180.10	180.62	180.08	180.22	179.68	206
2026-01-09	183.94	183.94	180.68	180.68	180.14	721
2026-01-08	182.68	182.68	181.04	182.62	182.08	20
2026-01-07	181.54	181.82	181.54	181.82	181.28	3
2026-01-06	181.04	181.24	180.62	181.24	180.70	25
2026-01-05	180.70	181.00	179.64	180.62	180.08	93
2026-01-02	176.42	176.88	175.80	176.88	176.35	514
2025-12-30	177.90	177.90	177.90	177.90	177.37	0
2025-12-29	176.92	176.92	176.92	176.92	176.39	40
2025-12-23	177.10	177.10	177.10	177.10	176.57	0
2025-12-22	174.00	174.68	174.00	174.68	174.16	83
2025-12-19	172.96	172.96	172.96	172.96	172.45	0
2025-12-18	173.82	173.82	171.64	171.64	171.13	128
2025-12-17	169.84	169.84	169.84	169.84	169.33	0
2025-12-16	174.54	174.54	171.06	171.06	170.55	207
2025-12-15	172.36	172.36	171.94	171.94	171.43	30
2025-12-12	172.06	172.08	171.62	171.62	171.11	384
2025-12-11	171.78	172.78	171.64	172.78	172.27	79
2025-12-10	169.90	169.90	169.90	169.90	169.39	0
2025-12-09	171.80	171.82	170.30	170.30	169.79	279
2025-12-08	172.00	172.70	171.98	172.58	172.07	463
2025-12-05	171.92	171.92	171.18	171.46	170.95	61
2025-12-04	171.64	171.64	171.64	171.64	170.86	0
2025-12-03	169.02	169.34	169.02	169.34	168.57	17
2025-12-02	169.30	169.30	169.30	169.30	168.53	0
2025-12-01	165.50	165.50	165.50	165.50	164.75	30
2025-11-28	170.96	170.96	170.96	170.96	170.18	0
2025-11-27	169.92	169.92	169.92	169.92	169.15	0
2025-11-26	169.92	169.92	169.92	169.92	169.15	0
2025-11-25	170.10	170.10	168.98	170.04	169.27	88
2025-11-24	169.46	169.46	169.46	169.46	168.69	0
2025-11-21	168.60	168.60	168.60	168.60	167.83	0
2025-11-20	165.76	165.76	165.76	165.76	165.01	0
2025-11-19	165.22	165.22	165.22	165.22	164.47	0
2025-11-18	164.62	164.72	164.62	164.72	163.97	14
2025-11-17	167.26	167.26	167.26	167.26	166.50	0
2025-11-14	168.86	168.86	167.02	167.02	166.26	2
2025-11-13	173.90	173.90	168.00	168.00	167.24	128
2025-11-12	172.30	172.30	172.30	172.30	171.52	0
2025-11-11	173.54	173.54	169.40	169.40	168.63	64
2025-11-10	170.10	170.10	170.10	170.10	169.33	0
2025-11-07	169.20	169.20	169.02	169.02	168.25	80
2025-11-06	124.48	124.48	124.48	124.48	123.91	0

← NewerPage 4 of 22 · 1,276 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.