Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	241.14	244.00	239.36	241.81	241.81	485
2026-07-23	236.09	242.05	234.83	240.07	240.07	485
2026-07-22	245.18	245.18	236.42	237.12	237.12	667
2026-07-21	232.94	239.68	232.94	239.03	239.03	143
2026-07-20	241.14	245.02	234.91	235.21	235.21	306
2026-07-17	239.00	239.00	230.00	237.07	237.07	126
2026-07-16	230.03	236.50	226.33	235.12	235.12	6
2026-07-15	236.96	236.96	231.62	234.05	234.05	50
2026-07-14	235.73	238.64	232.46	233.35	233.35	305
2026-07-13	240.00	240.00	229.09	231.50	231.50	278
2026-07-10	237.44	237.44	231.69	234.84	234.84	19
2026-07-09	227.78	237.51	227.78	234.15	234.15	854
2026-07-08	222.70	232.40	222.70	230.35	230.35	1,226
2026-07-07	232.47	239.01	230.02	231.27	231.27	9
2026-07-06	239.98	239.98	232.52	236.33	236.33	459
2026-07-03	231.46	231.46	231.46	231.46	231.46	0
2026-07-02	243.00	243.00	231.40	231.46	231.46	2,525
2026-07-01	243.39	250.00	236.81	238.04	238.04	198
2026-06-30	240.09	245.54	239.50	241.80	241.80	381
2026-06-29	236.29	239.10	234.16	237.38	237.38	66
2026-06-26	244.00	245.00	236.13	236.82	236.82	461
2026-06-25	242.27	244.40	234.73	240.53	240.53	1,100
2026-06-24	240.85	240.85	233.52	237.01	237.01	4,448
2026-06-23	231.28	238.08	231.28	235.92	235.92	133
2026-06-22	237.30	243.65	232.25	240.08	240.08	130
2026-06-19	237.07	237.07	237.07	237.07	237.07	0
2026-06-18	238.57	238.57	232.31	237.07	237.07	1,356
2026-06-17	233.02	235.54	227.02	234.39	234.39	36
2026-06-16	227.52	234.08	227.52	233.57	233.57	1,283
2026-06-15	234.19	234.19	229.15	230.56	230.56	642
2026-06-12	230.06	234.80	225.80	226.38	226.04	168
2026-06-11	218.05	226.25	218.05	226.25	225.91	1,505
2026-06-10	224.82	229.80	222.66	222.93	222.60	5,134
2026-06-09	228.86	232.00	225.92	228.52	228.18	567
2026-06-08	216.68	233.34	216.68	225.83	225.49	861
2026-06-05	228.00	229.92	225.24	227.00	227.00	35
2026-06-04	224.00	232.23	224.00	229.55	229.55	498
2026-06-03	234.76	234.76	225.18	228.78	228.78	366
2026-06-02	224.43	228.79	220.00	227.24	227.24	58
2026-06-01	221.00	234.80	220.00	223.80	223.80	8,153
2026-05-29	224.40	232.75	222.83	226.31	226.31	1,398
2026-05-28	220.00	227.48	220.00	225.31	225.31	859
2026-05-27	231.31	236.98	226.42	227.93	227.93	1,641
2026-05-26	226.97	233.33	221.00	228.99	228.99	1,001
2026-05-22	226.97	226.97	223.73	224.41	224.41	12
2026-05-21	218.05	228.99	218.05	222.00	222.00	82
2026-05-20	220.94	224.93	220.59	224.24	224.24	397
2026-05-19	226.54	227.06	220.00	222.40	222.40	8,445
2026-05-18	227.83	230.02	225.02	227.04	227.04	2,615
2026-05-15	227.63	232.14	227.31	228.06	228.06	2,415
2026-05-14	230.31	235.00	230.31	231.34	231.34	59
2026-05-13	231.20	235.82	230.32	232.02	232.02	5,122
2026-05-12	233.06	233.77	229.65	231.61	231.61	1,407
2026-05-11	226.15	234.51	226.15	233.64	233.64	825
2026-05-08	241.39	241.39	233.42	233.42	233.42	355
2026-05-07	239.77	243.37	234.09	234.84	234.84	5,897
2026-05-06	240.00	242.86	235.51	242.76	242.76	323
2026-05-05	232.41	236.84	231.51	236.79	236.79	427
2026-05-04	237.22	237.22	229.17	230.18	230.18	511
2026-05-01	228.22	239.95	228.22	230.30	230.30	19

← NewerPage 2 of 3 · 129 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.