Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	148.26	150.09	148.26	150.09	147.44	347
2023-06-01	145.09	145.63	144.82	144.82	142.26	38
2023-05-31	146.85	146.85	145.14	145.80	143.22	341
2023-05-30	147.72	148.40	147.72	148.40	145.78	104
2023-05-26	146.06	146.71	146.06	146.71	144.12	38
2023-05-25	145.72	145.72	144.97	145.00	142.43	10
2023-05-24	145.55	145.55	144.57	144.76	142.20	640
2023-05-23	146.88	147.29	146.59	147.07	144.47	278
2023-05-22	147.85	148.66	147.85	147.96	145.34	84
2023-05-19	148.60	149.13	148.54	148.97	146.34	289
2023-05-18	146.47	147.58	145.88	147.12	144.52	905
2023-05-17	145.45	145.49	144.80	144.80	142.24	54
2023-05-16	145.70	145.90	144.33	144.33	141.77	153
2023-05-15	145.74	145.88	145.45	145.45	142.88	54
2023-05-12	143.76	145.23	143.76	145.23	142.66	10,510
2023-05-11	143.85	144.14	143.85	144.14	141.59	3,281
2023-05-10	145.67	145.73	144.60	144.60	142.04	126
2023-05-09	144.42	144.42	144.42	144.42	141.86	72
2023-05-05	144.11	144.88	143.88	144.40	141.85	211
2023-05-04	144.50	144.50	142.77	142.77	140.25	52
2023-05-03	146.74	147.84	145.64	145.64	143.06	435
2023-05-02	141.23	144.71	141.23	144.71	142.15	223
2023-04-28	136.86	136.86	136.86	136.86	134.44	4
2023-04-26	134.48	134.99	134.48	134.99	132.60	73
2023-04-25	137.45	137.60	137.45	137.45	135.02	709
2023-04-24	137.77	137.77	137.52	137.76	135.33	2,739
2023-04-21	137.35	137.35	136.75	136.75	134.34	60
2023-04-20	136.83	137.15	136.83	137.15	134.73	633
2023-04-19	138.82	138.84	137.74	137.74	135.31	204
2023-04-18	139.08	139.08	139.08	139.08	136.62	20
2023-04-17	138.54	138.88	138.17	138.17	135.73	268
2023-04-13	138.36	138.36	136.93	136.93	134.51	511
2023-04-12	138.12	138.57	138.12	138.57	136.12	47
2023-04-11	137.15	137.15	137.05	137.05	134.63	12
2023-04-06	135.24	136.41	135.24	135.87	133.47	154
2023-04-05	138.06	138.06	134.97	134.99	132.60	1,219
2023-04-04	144.06	144.06	141.84	144.06	141.51	77,661
2023-04-03	143.86	144.90	143.86	144.90	142.33	667
2023-03-31	143.40	143.40	143.40	143.40	140.87	37
2023-03-30	143.97	143.97	143.97	143.97	141.43	100
2023-03-29	142.32	142.32	141.43	141.43	138.93	1,874
2023-03-28	140.51	140.62	139.99	140.62	138.13	146
2023-03-24	136.21	136.72	136.21	136.55	134.14	176
2023-03-23	138.46	139.49	138.46	139.43	136.96	4,862
2023-03-22	140.25	140.31	139.88	139.88	137.40	183
2023-03-20	137.02	137.80	137.02	137.80	135.37	112
2023-03-17	136.07	136.07	133.92	133.92	131.55	143,201
2023-03-16	134.09	135.66	134.09	135.66	133.26	147
2023-03-15	132.94	132.94	132.38	132.38	130.04	17
2023-03-14	138.16	138.16	138.16	138.16	135.72	48
2023-03-13	134.41	134.97	134.41	134.97	132.58	107,761
2023-03-10	140.77	140.77	135.34	135.34	132.94	108,049
2023-03-09	140.90	141.01	140.79	141.01	138.52	90
2023-03-08	140.03	140.86	140.03	140.69	137.96	4,343
2023-03-07	143.47	143.47	141.78	141.78	139.02	42
2023-03-06	143.68	144.46	143.58	144.46	141.66	329
2023-03-03	143.73	143.73	142.50	142.71	139.94	87
2023-03-02	140.50	141.65	140.50	141.64	138.89	102
2023-03-01	142.00	142.00	142.00	142.00	139.24	100
2023-02-28	141.44	142.31	141.14	142.31	139.55	990

← NewerPage 15 of 19 · 1,101 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.