Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	179.15	179.89	176.81	177.27	175.00	206
2024-02-26	177.99	180.00	177.82	179.51	177.20	103
2024-02-23	178.94	179.06	177.05	178.10	175.82	162
2024-02-22	177.17	177.34	176.68	177.25	174.97	189
2024-02-21	174.87	175.11	173.86	173.94	171.71	62
2024-02-20	173.86	174.61	172.58	174.61	172.37	823
2024-02-16	173.74	174.84	172.99	174.80	172.56	178
2024-02-15	173.98	174.99	172.04	172.53	170.32	108
2024-02-14	168.52	173.51	168.52	173.41	171.18	127
2024-02-13	166.96	167.20	165.00	166.34	164.21	59
2024-02-12	168.89	169.06	168.35	168.39	166.23	1,077
2024-02-09	166.90	168.10	164.86	167.93	165.77	388
2024-02-08	166.83	167.16	165.77	166.12	163.98	405
2024-02-07	166.77	168.08	166.59	167.19	165.04	68
2024-02-06	167.15	168.42	163.75	164.71	162.60	259
2024-02-05	165.86	167.21	165.14	167.15	165.00	655
2024-02-02	166.40	168.13	165.17	168.13	165.97	155
2024-02-01	164.18	164.85	163.85	164.85	162.73	2
2024-01-31	167.14	167.14	163.73	163.96	161.86	134
2024-01-30	164.54	166.43	164.54	166.20	164.07	24
2024-01-29	161.94	163.85	161.94	163.83	161.73	8
2024-01-26	164.93	164.93	163.95	164.21	162.10	42
2024-01-25	163.01	164.03	163.01	163.72	161.62	11
2024-01-24	166.36	166.36	164.46	164.95	162.83	22
2024-01-23	164.05	164.05	162.50	162.89	160.80	55
2024-01-22	163.25	163.48	163.04	163.46	161.36	17
2024-01-19	162.13	162.64	161.78	162.23	160.15	442
2024-01-18	161.20	161.65	160.02	160.85	158.79	148
2024-01-17	163.49	163.92	161.16	161.17	159.10	823
2024-01-16	163.05	163.55	162.17	163.16	161.07	20
2024-01-12	164.52	165.05	163.05	163.37	161.27	53
2024-01-11	164.80	165.07	163.05	163.70	161.59	38
2024-01-10	163.00	163.49	162.25	162.67	160.58	4,029
2024-01-09	161.38	162.23	160.95	161.89	159.81	15
2024-01-08	160.30	160.60	160.23	160.60	158.54	27
2024-01-05	160.48	160.53	159.44	159.98	157.93	3,995
2024-01-04	160.90	161.26	160.87	161.26	159.19	225
2024-01-03	161.22	162.75	160.27	160.69	158.63	310
2024-01-02	163.73	164.55	162.66	162.68	160.59	57
2023-12-29	165.36	165.36	164.53	164.78	162.67	7
2023-12-27	164.75	164.75	164.41	164.41	162.30	41
2023-12-22	164.08	164.85	162.94	164.27	162.16	20
2023-12-21	163.37	163.37	162.37	162.37	160.29	46
2023-12-20	163.64	163.91	163.64	163.82	161.72	69
2023-12-19	163.14	163.92	162.99	163.37	161.27	153
2023-12-18	162.90	163.40	162.30	163.21	161.12	67
2023-12-15	163.54	164.23	163.00	163.28	161.18	170
2023-12-14	161.49	164.42	161.49	164.03	161.92	17,235
2023-12-13	161.63	161.95	160.28	160.28	158.22	60
2023-12-12	158.72	161.70	158.72	161.70	159.62	329
2023-12-11	158.24	159.22	157.83	158.42	156.39	492
2023-12-08	156.10	157.59	156.10	156.70	154.69	34
2023-12-07	156.32	156.81	155.15	155.15	153.15	266
2023-12-06	157.16	157.48	155.86	155.86	153.62	41
2023-12-05	157.38	157.38	155.54	155.54	153.30	187
2023-12-04	156.67	156.91	154.86	156.19	153.94	2,829
2023-12-01	155.97	156.67	155.02	156.67	154.41	54
2023-11-30	153.62	153.73	153.62	153.67	151.45	168
2023-11-29	153.68	153.68	152.82	153.35	151.13	114
2023-11-28	153.07	153.35	153.05	153.19	150.98	38

← NewerPage 12 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.