Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	154.20	154.34	153.91	154.11	151.89	208
2023-11-24	156.07	156.43	155.75	156.21	153.96	77
2023-11-22	155.99	156.01	155.01	155.81	153.56	697
2023-11-21	154.54	154.94	154.54	154.74	152.51	6,807
2023-11-20	154.93	155.30	154.55	154.75	152.52	110
2023-11-17	154.94	155.32	154.47	154.98	152.74	590
2023-11-16	153.76	154.63	153.64	153.77	151.55	82
2023-11-15	154.68	155.18	153.09	153.77	151.55	111
2023-11-14	152.49	154.26	152.49	154.26	152.04	71
2023-11-13	150.15	151.30	150.15	151.30	149.12	344
2023-11-10	149.26	150.09	149.26	150.09	147.93	45
2023-11-09	148.95	148.99	147.96	147.96	145.83	133
2023-11-08	147.09	147.49	147.09	147.49	145.36	11
2023-11-07	144.39	144.99	144.18	144.99	142.90	43
2023-11-06	143.70	144.80	142.72	143.36	141.29	28,698
2023-11-03	143.81	145.65	143.49	144.53	142.45	478
2023-11-02	142.68	142.70	142.30	142.46	140.40	750
2023-11-01	141.96	141.96	141.07	141.53	139.49	40
2023-10-31	139.30	142.98	139.30	140.37	138.35	35
2023-10-30	140.25	140.58	139.39	140.43	138.40	1,498
2023-10-27	139.48	139.61	139.11	139.17	137.16	8
2023-10-26	141.90	141.90	139.58	140.44	138.42	16
2023-10-25	140.09	140.24	139.48	139.89	137.87	378
2023-10-24	141.59	141.88	140.63	140.63	138.60	279
2023-10-23	141.93	142.01	141.17	142.01	139.96	61
2023-10-20	144.81	144.81	141.74	142.57	140.52	233
2023-10-19	144.99	146.33	144.25	145.35	143.25	33
2023-10-18	148.41	148.41	144.79	145.61	143.51	302
2023-10-17	150.25	151.16	150.20	150.20	148.03	290
2023-10-16	148.90	150.45	148.90	150.26	148.09	136
2023-10-13	150.79	152.28	148.01	148.40	146.26	1,348
2023-10-12	151.75	152.37	151.16	151.16	148.98	413
2023-10-11	151.69	152.48	150.83	152.02	149.83	75
2023-10-10	151.39	152.23	151.15	151.61	149.42	314
2023-10-09	149.72	150.45	148.95	150.17	148.00	46
2023-10-06	148.18	150.68	147.90	150.03	147.87	1
2023-10-05	148.12	148.12	148.12	148.12	145.99	10
2023-10-04	148.11	148.60	148.11	148.60	146.46	202
2023-10-03	146.39	148.56	146.39	148.20	146.06	845
2023-10-02	149.83	149.83	146.30	146.98	144.86	52,526
2023-09-29	148.11	149.28	148.11	149.28	147.13	45
2023-09-27	149.54	149.56	148.02	148.02	145.89	3,264
2023-09-26	151.46	151.52	148.89	148.89	146.74	1,680
2023-09-25	153.17	153.19	152.53	152.53	150.33	802
2023-09-22	151.84	152.27	150.61	152.10	149.91	969
2023-09-21	150.66	151.27	150.07	151.27	149.09	337
2023-09-20	152.66	154.35	152.66	153.53	151.32	42,025
2023-09-19	152.24	152.52	152.23	152.23	150.03	187
2023-09-18	152.22	154.06	152.22	154.06	151.84	199
2023-09-15	151.20	151.60	150.76	151.49	149.31	233
2023-09-14	153.72	153.88	151.66	152.60	150.40	408
2023-09-13	151.61	151.68	151.31	151.64	149.45	122
2023-09-12	152.64	153.46	152.01	152.01	149.57	818
2023-09-11	153.32	153.32	152.35	152.35	149.91	43
2023-09-08	155.46	155.46	155.46	155.46	152.97	2
2023-09-07	156.67	156.67	156.57	156.57	154.06	217
2023-09-06	157.18	157.88	156.67	157.88	155.35	382
2023-09-05	160.67	160.71	157.49	157.49	154.96	172
2023-09-01	160.49	160.49	160.31	160.31	157.73	122
2023-08-31	160.70	160.70	160.70	160.70	158.12	102

← NewerPage 13 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.