Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	173.52	174.30	172.72	173.34	171.38	90
2024-05-23	175.47	175.90	172.90	172.90	170.95	512
2024-05-22	171.30	173.95	170.27	173.18	171.22	161
2024-05-21	167.90	168.38	166.55	168.01	166.11	453
2024-05-20	167.40	169.38	166.60	168.87	166.96	514
2024-05-17	169.37	169.37	166.73	166.73	164.85	88
2024-05-16	169.20	170.66	168.25	168.36	166.46	545
2024-05-15	170.53	170.71	169.95	169.95	168.03	37
2024-05-14	170.73	170.95	168.48	168.48	166.58	19
2024-05-13	170.95	171.50	170.22	170.34	168.41	112
2024-05-10	170.10	171.54	170.10	170.96	169.03	198
2024-05-09	168.34	171.15	168.34	170.20	168.28	52
2024-05-08	169.53	169.85	167.35	169.30	167.39	56
2024-05-07	168.61	169.73	168.05	168.73	166.82	59
2024-05-03	163.45	164.84	163.34	163.92	162.06	633
2024-05-02	170.50	172.24	162.56	162.82	160.97	665
2024-05-01	173.86	174.86	173.86	174.34	172.36	57
2024-04-30	175.99	175.99	175.99	175.99	174.00	21
2024-04-29	177.89	178.50	177.63	178.16	176.14	247
2024-04-26	177.96	178.68	177.96	178.23	176.21	35
2024-04-25	177.68	177.68	176.65	177.00	175.00	76
2024-04-24	180.02	181.03	177.67	177.67	175.66	278
2024-04-23	179.59	180.32	178.71	180.18	178.14	698
2024-04-22	179.17	179.17	178.73	178.80	176.78	15
2024-04-19	177.25	178.98	177.09	177.09	175.09	68
2024-04-18	178.81	179.43	176.97	176.97	174.97	457
2024-04-17	179.43	179.79	177.78	178.11	176.10	188
2024-04-16	178.96	179.91	178.00	179.81	177.78	687
2024-04-15	181.65	182.52	180.29	180.65	178.60	1,705
2024-04-12	179.75	179.75	178.88	178.91	176.89	15
2024-04-11	178.94	180.45	178.94	180.45	178.41	81
2024-04-10	181.37	181.37	180.31	180.31	178.27	18
2024-04-09	181.31	181.46	178.82	179.89	177.86	292
2024-04-08	182.66	182.66	181.42	181.58	179.53	13
2024-04-05	179.66	182.59	179.66	182.33	180.27	259
2024-04-04	182.36	182.96	181.90	182.23	180.17	487
2024-04-03	180.74	182.11	180.74	182.11	180.05	261
2024-04-02	180.10	180.73	180.08	180.08	178.04	216
2024-03-28	183.00	184.00	181.50	183.28	181.21	404
2024-03-27	182.57	183.45	182.57	182.74	180.67	138
2024-03-26	182.97	183.05	181.91	182.34	180.28	937
2024-03-25	183.29	183.91	182.62	182.78	180.71	484
2024-03-22	185.86	185.86	182.86	183.53	181.46	280
2024-03-21	185.14	185.84	183.08	185.24	183.15	276
2024-03-20	182.27	183.25	181.90	183.25	181.17	344
2024-03-19	181.79	182.74	181.45	182.25	180.18	88
2024-03-18	181.74	183.28	181.74	182.69	180.63	689
2024-03-15	180.23	182.77	180.23	182.48	180.42	223
2024-03-14	181.98	182.00	180.88	181.69	179.64	286
2024-03-13	181.40	182.07	180.59	181.21	179.16	316
2024-03-12	180.22	181.45	180.22	181.26	179.21	84
2024-03-11	182.74	182.74	179.13	180.51	178.47	259
2024-03-08	182.05	182.53	181.57	182.14	180.08	443
2024-03-07	182.27	182.27	180.28	181.24	179.19	552
2024-03-06	180.65	181.11	179.95	180.82	178.50	399
2024-03-05	180.50	181.00	179.87	179.87	177.56	3,788
2024-03-04	181.02	181.87	180.78	181.25	178.92	45
2024-03-01	181.00	181.00	179.38	180.58	178.26	3,126
2024-02-29	179.07	179.70	178.27	179.70	177.39	300
2024-02-28	178.23	179.70	177.50	179.03	176.73	18

← NewerPage 11 of 19 · 1,100 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.