Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	166.05	166.82	165.05	165.90	164.29	1,410
2024-08-20	165.05	165.47	164.58	164.58	162.98	12,426
2024-08-19	164.72	164.72	163.13	164.37	162.78	560
2024-08-16	163.26	163.26	161.87	162.99	161.41	1,485
2024-08-15	163.29	166.07	162.46	163.28	161.70	489
2024-08-14	161.16	162.22	161.02	161.47	159.90	936
2024-08-13	159.26	161.23	159.25	160.88	159.32	80
2024-08-12	161.25	161.61	160.20	161.44	159.87	386
2024-08-09	160.51	160.51	157.42	159.42	157.87	687
2024-08-08	157.78	158.60	156.64	157.93	156.39	141
2024-08-07	158.87	160.01	156.91	158.87	157.33	275
2024-08-06	156.40	158.74	155.03	158.58	157.04	291
2024-08-05	150.97	156.33	148.97	154.92	153.41	820
2024-08-02	156.32	161.20	152.17	152.29	150.81	791
2024-08-01	165.85	167.00	157.06	157.73	156.20	1,902
2024-07-31	172.96	175.66	172.96	174.42	172.72	492
2024-07-30	172.73	174.15	171.21	171.21	169.55	374
2024-07-29	172.29	173.00	171.75	172.17	170.50	168,379
2024-07-26	170.96	173.24	170.64	173.24	171.56	319
2024-07-25	167.29	171.18	167.02	171.08	169.42	295
2024-07-24	171.14	171.14	170.77	170.77	169.12	609
2024-07-23	173.14	173.24	173.03	173.24	171.56	139
2024-07-22	171.27	171.27	170.25	170.78	169.12	163
2024-07-19	173.29	173.29	169.62	169.62	167.97	445
2024-07-18	174.35	175.06	172.64	173.61	171.92	354
2024-07-17	175.69	176.64	174.91	176.19	174.48	279
2024-07-16	172.17	176.89	172.06	176.21	174.50	390
2024-07-15	169.99	172.12	169.01	172.09	170.42	340
2024-07-12	169.69	171.91	169.59	170.71	169.05	403
2024-07-11	166.73	170.44	166.47	169.86	168.21	294
2024-07-10	164.28	165.36	163.58	165.09	163.49	210
2024-07-09	165.51	165.51	164.00	164.69	163.09	875
2024-07-08	166.55	167.28	165.18	165.18	163.58	85
2024-07-05	164.86	167.23	164.60	165.57	163.96	242
2024-07-03	166.62	167.36	166.45	166.72	165.10	2,456
2024-07-02	165.36	165.87	164.99	165.23	163.63	504
2024-07-01	168.06	168.09	165.78	165.78	164.17	867
2024-06-28	167.61	167.78	166.34	166.94	165.32	512
2024-06-27	166.87	167.76	166.75	167.12	165.50	535
2024-06-26	168.00	168.00	166.15	167.72	166.09	758
2024-06-25	170.52	171.55	167.85	169.28	167.64	524
2024-06-24	168.84	171.51	168.68	171.35	169.69	493
2024-06-21	167.24	169.78	167.21	168.99	167.35	94
2024-06-20	169.67	170.68	169.20	169.32	167.68	216
2024-06-18	168.35	168.77	167.89	168.77	167.13	1,399
2024-06-17	166.62	166.72	166.37	166.72	165.10	395
2024-06-14	172.05	172.05	165.61	167.00	165.38	311
2024-06-13	174.27	174.69	172.64	173.14	171.18	533
2024-06-12	173.74	176.14	173.43	173.98	172.01	252
2024-06-11	172.99	172.99	171.67	171.80	169.86	374
2024-06-10	169.78	173.29	169.78	173.29	171.33	164
2024-06-07	168.73	170.30	168.35	170.09	168.17	271
2024-06-06	167.72	169.24	167.72	168.31	166.41	236
2024-06-05	168.06	168.34	167.13	167.67	165.77	371
2024-06-04	165.73	166.93	165.03	165.19	163.32	1,213
2024-06-03	169.79	170.26	165.16	165.34	163.47	798
2024-05-31	167.45	169.27	166.02	167.13	165.24	94
2024-05-30	166.91	167.67	166.55	167.64	165.74	66
2024-05-29	167.44	167.92	167.00	167.00	165.11	408
2024-05-28	174.65	175.04	170.14	170.14	168.22	447

← NewerPage 10 of 19 · 1,095 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.