AMETEK Inc historical data
| 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 |
Page 1 of 1 · 21 trading days
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.