Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	142.21	142.21	141.70	141.70	138.95	34
2023-02-24	141.56	141.62	141.39	141.40	138.66	28
2023-02-23	142.76	143.04	141.44	141.46	138.71	259
2023-02-22	143.24	143.50	142.91	142.91	140.14	360
2023-02-21	145.24	145.24	142.88	142.88	140.11	966
2023-02-17	144.89	145.85	144.38	145.85	143.01	379
2023-02-16	144.58	144.58	144.58	144.58	141.77	34
2023-02-15	145.37	145.37	145.01	145.01	142.19	317
2023-02-14	145.38	145.38	143.86	143.86	141.07	41
2023-02-13	144.95	146.48	144.95	146.48	143.64	2,490
2023-02-09	146.42	146.42	145.84	145.84	143.00	66
2023-02-08	145.16	145.16	145.16	145.16	142.34	180
2023-02-07	145.88	145.88	144.87	144.87	142.05	100
2023-02-06	146.46	147.70	146.46	147.08	144.22	190
2023-02-03	146.10	146.12	145.57	145.57	142.74	477
2023-02-02	144.19	145.13	144.12	144.12	141.32	520
2023-02-01	145.24	145.72	144.84	144.84	142.03	3,262
2023-01-31	142.54	142.54	142.21	142.21	139.45	59,184
2023-01-25	141.95	143.12	141.65	143.12	140.34	3,728
2023-01-24	141.66	143.82	141.66	143.82	141.03	368
2023-01-23	143.09	143.09	143.09	143.09	140.31	7
2023-01-20	139.25	140.36	139.25	140.36	137.64	565
2023-01-19	140.41	140.41	138.89	138.89	136.19	134
2023-01-18	144.03	144.03	142.06	142.16	139.40	56
2023-01-17	146.61	146.73	145.33	145.33	142.51	3,413
2023-01-13	145.30	145.30	145.30	145.30	142.48	34
2023-01-12	145.61	145.61	145.61	145.61	142.78	6
2023-01-11	143.46	143.46	143.46	143.46	140.67	45
2023-01-10	142.83	142.83	142.80	142.80	140.03	4
2023-01-09	143.62	144.55	143.62	144.55	141.74	68
2023-01-06	141.04	143.21	141.04	143.21	140.43	56
2023-01-05	138.28	138.28	138.28	138.28	135.59	9
2023-01-04	141.01	141.01	141.01	141.01	138.27	50
2023-01-03	140.08	140.08	140.08	140.08	137.36	1
2022-12-29	139.95	140.33	139.79	140.33	137.61	1,372
2022-12-28	140.77	140.77	140.77	140.77	138.04	420
2022-12-23	137.77	137.77	137.77	137.77	135.10	20
2022-12-22	137.78	137.78	137.78	137.78	135.10	20
2022-12-21	138.91	138.91	138.91	138.91	136.21	20
2022-12-20	137.52	137.69	137.50	137.69	135.02	51
2022-12-19	137.42	137.42	137.42	137.42	134.75	91
2022-12-16	136.70	136.70	136.70	136.70	134.05	2
2022-12-15	140.12	140.12	140.12	140.12	137.40	10
2022-12-13	143.33	143.33	143.25	143.25	140.46	302
2022-12-12	139.12	140.61	139.12	140.56	137.83	2,838
2022-12-09	141.17	141.17	141.02	141.02	138.28	274
2022-12-07	139.99	139.99	139.99	139.99	137.27	10
2022-12-06	141.39	141.44	140.10	140.10	137.37	382
2022-12-05	143.47	143.47	143.42	143.42	140.42	241
2022-12-02	141.04	143.81	141.04	143.81	140.80	10
2022-12-01	142.99	142.99	142.26	142.41	139.43	315
2022-11-30	138.82	138.82	137.89	137.96	135.07	570
2022-11-29	138.65	138.65	138.65	138.65	135.74	115
2022-11-28	141.65	141.98	139.94	139.94	137.01	3,410
2022-11-23	142.06	142.60	142.06	142.60	139.62	28
2022-11-22	141.40	141.40	140.48	140.48	137.54	4,908
2022-11-21	140.46	140.65	140.46	140.65	137.70	20
2022-11-15	139.17	139.78	138.98	138.98	136.07	503
2022-11-11	141.45	141.45	139.19	139.19	136.28	41
2022-11-10	139.86	139.86	139.86	139.86	136.93	464

← NewerPage 16 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.