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 |
| 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 22 · 1,277 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.