Ametek Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 247.20 | 254.00 | 246.47 | 248.82 | 248.82 | 76 |
| 2026-10-16 | 251.00 | 253.82 | 244.37 | 247.45 | 247.45 | 457 |
| 2026-10-15 | 244.45 | 248.50 | 242.61 | 246.31 | 246.31 | 100 |
| 2026-10-14 | 253.46 | 253.46 | 241.86 | 245.22 | 245.22 | 239 |
| 2026-10-13 | 247.65 | 253.82 | 246.94 | 249.84 | 249.84 | 292 |
| 2026-10-12 | 249.91 | 252.84 | 245.00 | 250.95 | 250.95 | 209 |
| 2026-10-09 | 248.98 | 253.82 | 245.93 | 248.98 | 248.98 | 241 |
| 2026-10-08 | 249.18 | 252.59 | 241.10 | 247.55 | 247.55 | 1,867 |
| 2026-10-07 | 256.88 | 257.12 | 246.78 | 248.40 | 248.40 | 685 |
| 2026-10-06 | 248.81 | 257.13 | 248.81 | 254.25 | 254.25 | 1,059 |
| 2026-10-05 | 257.13 | 257.13 | 249.10 | 254.48 | 254.48 | 794 |
| 2026-10-02 | 249.25 | 256.50 | 249.25 | 253.19 | 253.19 | 183 |
| 2026-10-01 | 253.44 | 253.44 | 246.15 | 248.94 | 248.94 | 175 |
| 2026-09-30 | 252.00 | 253.61 | 250.05 | 250.05 | 250.05 | 433 |
| 2026-09-29 | 257.13 | 257.13 | 250.05 | 250.58 | 250.58 | 1,268 |
| 2026-09-28 | 243.53 | 252.14 | 243.53 | 252.11 | 252.11 | 400 |
| 2026-09-25 | 250.03 | 253.03 | 244.00 | 251.32 | 251.32 | 933 |
| 2026-09-24 | 250.03 | 250.03 | 239.00 | 245.62 | 245.62 | 1,108 |
| 2026-09-23 | 244.51 | 248.57 | 239.01 | 248.20 | 248.20 | 648 |
| 2026-09-22 | 241.51 | 246.10 | 234.36 | 245.08 | 245.08 | 117 |
| 2026-09-21 | 241.87 | 243.78 | 235.46 | 241.53 | 241.53 | 505 |
| 2026-09-18 | 232.94 | 236.76 | 232.94 | 236.49 | 236.49 | 63 |
| 2026-09-17 | 238.00 | 238.00 | 232.62 | 233.43 | 233.43 | 209 |
| 2026-09-16 | 234.59 | 236.00 | 233.04 | 233.86 | 233.86 | 127 |
| 2026-09-15 | 235.98 | 237.57 | 230.00 | 234.32 | 234.32 | 7,249 |
| 2026-09-14 | 237.84 | 239.42 | 230.91 | 234.76 | 234.76 | 91 |
| 2026-09-11 | 237.28 | 242.74 | 235.00 | 242.44 | 242.44 | 88 |
| 2026-09-10 | 243.72 | 243.72 | 232.19 | 233.28 | 233.28 | 654 |
| 2026-09-09 | 242.50 | 242.50 | 234.20 | 236.75 | 236.75 | 1,299 |
| 2026-09-08 | 242.27 | 244.78 | 237.32 | 239.15 | 239.15 | 602 |
| 2026-09-04 | 234.70 | 240.61 | 233.22 | 237.29 | 237.29 | 666 |
| 2026-09-03 | 240.14 | 240.14 | 230.78 | 233.64 | 233.64 | 148 |
| 2026-09-02 | 231.20 | 234.89 | 228.00 | 233.14 | 233.14 | 770 |
| 2026-09-01 | 235.17 | 238.56 | 229.74 | 231.18 | 231.18 | 190 |
| 2026-08-31 | 242.71 | 242.71 | 229.27 | 235.78 | 235.78 | 1,079 |
| 2026-08-28 | 240.24 | 246.84 | 237.73 | 237.78 | 237.78 | 286 |
| 2026-08-27 | 247.01 | 247.07 | 242.50 | 243.26 | 243.26 | 353 |
| 2026-08-26 | 243.84 | 246.28 | 241.38 | 245.46 | 245.46 | 323 |
| 2026-08-25 | 249.77 | 249.77 | 241.70 | 241.70 | 241.70 | 401 |
| 2026-08-24 | 239.55 | 241.45 | 232.43 | 240.10 | 240.10 | 760 |
| 2026-08-21 | 239.08 | 242.00 | 237.40 | 238.84 | 238.84 | 207 |
| 2026-08-20 | 237.12 | 242.53 | 235.89 | 239.78 | 239.78 | 1,695 |
| 2026-08-19 | 251.84 | 253.00 | 243.40 | 243.93 | 243.93 | 3,504 |
| 2026-08-18 | 248.75 | 256.99 | 248.75 | 249.27 | 249.27 | 1,162 |
| 2026-08-17 | 260.00 | 260.00 | 251.60 | 256.30 | 256.30 | 120 |
| 2026-08-14 | 256.22 | 264.18 | 255.79 | 255.88 | 255.88 | 129 |
| 2026-08-13 | 258.86 | 266.00 | 255.75 | 256.94 | 256.94 | 5,559 |
| 2026-08-12 | 259.00 | 260.34 | 255.85 | 258.08 | 258.08 | 2,299 |
| 2026-08-11 | 246.57 | 258.00 | 246.57 | 255.09 | 255.09 | 593 |
| 2026-08-10 | 253.66 | 256.19 | 249.09 | 253.82 | 253.82 | 821 |
| 2026-08-07 | 252.99 | 260.00 | 251.00 | 253.10 | 253.10 | 455 |
| 2026-08-06 | 252.62 | 256.99 | 250.07 | 251.14 | 251.14 | 2,412 |
| 2026-08-05 | 254.05 | 265.51 | 251.97 | 255.62 | 255.62 | 5,855 |
| 2026-08-04 | 236.61 | 259.98 | 236.61 | 248.92 | 248.92 | 1,267 |
| 2026-08-03 | 244.00 | 246.29 | 237.23 | 241.90 | 241.90 | 1,987 |
| 2026-07-31 | 244.00 | 245.00 | 241.55 | 243.29 | 243.29 | 608 |
| 2026-07-30 | 242.43 | 245.00 | 235.25 | 238.87 | 238.87 | 425 |
| 2026-07-29 | 243.36 | 243.36 | 234.00 | 237.73 | 237.73 | 102 |
| 2026-07-28 | 240.69 | 245.55 | 239.91 | 242.18 | 242.18 | 45 |
| 2026-07-27 | 242.69 | 246.20 | 238.79 | 239.15 | 239.15 | 749 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-04 | 0.3100 USD |
| 2025-09-12 | 0.3100 USD |
| 2025-06-12 | 0.3100 USD |
| 2025-03-13 | 0.3100 USD |
| 2024-12-06 | 0.2800 USD |
| 2024-09-13 | 0.2800 USD |
| 2024-06-14 | 0.2800 USD |
| 2024-03-07 | 0.2800 USD |
| 2023-12-07 | 0.2500 USD |
| 2023-09-13 | 0.2500 USD |
| 2023-06-09 | 0.2500 USD |
| 2023-03-09 | 0.2500 USD |
| 2022-12-06 | 0.2200 USD |
| 2022-09-13 | 0.2200 USD |
| 2022-06-09 | 0.2200 USD |
| 2022-03-09 | 0.2200 USD |
| 2021-12-07 | 0.2000 USD |
| 2021-09-13 | 0.2000 USD |
| 2021-06-11 | 0.2000 USD |
| 2021-03-12 | 0.2000 USD |
| 2020-12-04 | 0.1800 USD |
| 2020-09-11 | 0.1800 USD |
| 2020-06-11 | 0.1800 USD |
| 2020-03-12 | 0.1800 USD |
| 2019-12-05 | 0.1400 USD |
| 2019-09-13 | 0.1400 USD |
| 2019-06-13 | 0.1400 USD |
| 2019-03-14 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.