Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	159.68	159.68	159.68	159.68	157.11	1
2023-08-29	158.87	160.36	158.87	160.14	157.57	445
2023-08-25	156.59	156.59	155.96	156.40	153.89	40
2023-08-24	156.09	156.09	155.62	155.68	153.18	15
2023-08-23	155.47	155.47	155.47	155.47	152.97	737
2023-08-22	155.82	155.82	155.05	155.05	152.56	40
2023-08-21	154.69	154.69	154.15	154.15	151.67	9
2023-08-18	152.62	154.43	152.62	154.43	151.95	17
2023-08-17	155.82	155.82	154.77	154.77	152.29	824
2023-08-16	157.33	157.33	156.42	156.42	153.91	49
2023-08-15	157.40	157.40	156.64	156.64	154.13	9
2023-08-14	157.68	158.47	157.68	158.47	155.92	3,717
2023-08-10	160.97	161.03	159.05	159.05	156.50	424
2023-08-08	159.40	159.40	158.21	158.21	155.67	15
2023-08-07	159.91	160.49	159.70	160.49	157.92	32
2023-08-04	159.09	159.09	156.86	158.40	155.86	673
2023-08-03	158.04	158.04	158.04	158.04	155.50	100
2023-08-02	161.08	161.08	160.14	160.14	157.57	11,857
2023-08-01	156.93	160.57	156.93	160.57	157.99	10,408
2023-07-31	159.42	159.42	158.19	158.25	155.71	350
2023-07-28	159.04	159.04	158.60	158.60	156.06	35
2023-07-27	159.38	159.82	158.96	159.09	156.54	368
2023-07-26	158.97	159.04	157.83	158.00	155.46	150
2023-07-25	158.05	158.05	158.05	158.05	155.52	5
2023-07-24	158.30	158.30	158.30	158.30	155.76	10
2023-07-21	158.04	158.56	158.04	158.53	155.99	763
2023-07-20	158.11	158.11	157.38	157.99	155.45	1,903
2023-07-19	157.79	158.17	156.53	156.67	154.15	235
2023-07-18	158.53	158.79	158.08	158.08	155.55	530
2023-07-17	157.82	158.47	157.82	158.16	155.62	206
2023-07-14	157.61	157.61	157.34	157.49	154.97	55
2023-07-13	156.77	157.95	156.76	157.78	155.25	527
2023-07-12	158.71	158.71	157.55	157.98	155.45	206
2023-07-11	157.86	157.86	156.80	156.80	154.28	296
2023-07-10	156.98	157.92	156.98	157.61	155.08	105
2023-07-07	155.84	157.30	155.84	157.07	154.55	1,142
2023-07-06	157.25	157.25	156.33	156.33	153.82	668
2023-07-05	157.86	158.63	157.86	158.59	156.04	221
2023-07-03	159.68	159.68	159.58	159.58	157.02	78
2023-06-30	161.27	161.64	161.12	161.64	159.05	38,120
2023-06-29	158.90	160.19	158.84	159.89	157.33	504
2023-06-28	159.33	159.49	158.81	158.81	156.26	228
2023-06-27	157.88	159.67	157.84	159.67	157.11	785
2023-06-26	155.75	157.91	155.75	157.57	155.04	121
2023-06-23	155.30	156.26	155.30	156.26	153.75	180
2023-06-22	154.87	155.93	154.87	155.86	153.36	25,727
2023-06-21	154.09	156.70	154.09	156.65	154.14	647
2023-06-20	154.54	155.28	154.45	154.58	152.10	673
2023-06-19	158.61	158.61	158.61	158.61	156.07	41
2023-06-16	156.70	157.61	156.36	156.37	153.86	66,916
2023-06-15	153.65	155.97	153.65	155.97	153.47	455
2023-06-14	154.06	154.42	153.48	153.82	151.35	341
2023-06-13	151.18	153.34	151.18	153.34	150.88	176
2023-06-12	150.55	151.07	149.73	150.93	148.51	155
2023-06-09	149.95	150.54	149.77	149.92	147.52	204
2023-06-08	150.94	151.33	150.64	150.64	147.97	368
2023-06-07	149.71	151.24	149.70	151.07	148.40	310
2023-06-06	148.65	150.20	148.61	149.89	147.24	1,030
2023-06-05	150.51	150.51	148.64	149.34	146.70	545
2023-06-02	148.26	150.09	148.26	150.09	147.44	347

← NewerPage 14 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.