Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	228.22	239.95	228.22	230.30	230.30	19
2026-04-30	234.73	242.55	228.75	234.97	234.97	707
2026-04-29	231.35	232.37	226.33	226.97	226.97	2,687
2026-04-28	233.36	236.33	228.95	229.03	229.03	30
2026-04-27	239.40	239.40	230.50	233.37	233.37	15
2026-04-24	235.06	241.00	231.56	233.87	233.87	20
2026-04-23	234.67	236.33	228.00	236.33	236.33	58
2026-04-22	235.68	237.01	230.49	230.87	230.87	48
2026-04-21	244.17	244.17	234.41	234.54	234.54	224
2026-04-20	237.89	241.91	231.80	236.61	236.61	207
2026-04-17	230.25	238.07	230.25	236.58	236.58	237
2026-04-16	229.36	232.23	229.36	230.24	230.24	2,111
2026-04-15	236.96	236.96	228.19	229.49	229.49	620
2026-04-14	233.15	235.80	231.82	235.57	235.57	105
2026-04-13	223.13	235.45	223.13	232.62	232.62	492
2026-04-10	235.00	235.12	231.83	234.98	234.98	249
2026-04-09	226.89	234.30	225.17	232.91	232.91	42
2026-04-08	229.00	231.00	225.00	231.00	231.00	166
2026-04-07	219.94	219.94	215.36	218.30	218.30	933
2026-04-02	214.13	218.41	213.15	217.15	217.15	142
2026-04-01	214.36	219.85	214.36	219.41	219.41	106
2026-03-31	208.79	213.48	208.79	213.34	213.34	951
2026-03-30	203.02	212.48	203.02	209.36	209.36	991
2026-03-27	210.92	212.80	209.80	209.87	209.87	1,207
2026-03-26	207.17	222.56	207.17	211.67	211.67	473
2026-03-25	219.84	220.03	216.32	216.86	216.86	4,655
2026-03-24	218.30	218.30	211.44	216.49	216.49	3,101
2026-03-23	208.40	217.80	205.61	214.52	214.52	11,025
2026-03-20	214.89	214.89	209.06	209.46	209.46	754
2026-03-19	208.00	213.01	205.00	211.62	211.62	1,412
2026-03-18	215.56	216.62	210.08	212.69	212.69	1,217
2026-03-17	215.21	217.40	211.67	215.74	215.74	756
2026-03-16	221.90	221.90	207.96	214.69	214.69	1,988
2026-03-13	213.85	221.49	213.85	214.73	214.39	80
2026-03-12	226.40	226.40	216.51	216.51	216.17	1,350
2026-03-11	222.23	227.04	222.23	223.83	223.48	518
2026-03-10	225.27	228.50	223.45	227.39	227.39	36
2026-03-09	215.00	222.98	215.00	221.98	221.98	6,275
2026-03-06	222.00	227.30	220.80	224.01	224.01	1,802
2026-03-05	233.00	234.70	225.02	225.02	225.02	816
2026-03-04	233.23	237.05	232.65	234.44	234.44	1,104
2026-03-03	235.73	240.73	231.84	236.23	236.23	1,794
2026-03-02	229.92	241.02	229.92	240.62	240.62	1,108
2026-02-27	234.60	238.12	234.44	236.77	236.77	667
2026-02-26	234.25	235.25	232.26	234.95	234.95	729
2026-02-25	235.19	239.20	232.96	235.16	235.16	830
2026-02-24	236.00	236.00	232.10	235.89	235.89	450
2026-02-23	235.31	235.31	229.44	229.69	229.69	1,279
2026-02-20	234.07	234.73	231.23	232.08	232.08	1,837
2026-02-19	233.23	235.02	232.29	233.52	233.52	425
2026-02-18	235.00	235.00	233.17	233.85	233.85	187
2026-02-17	227.24	233.60	225.00	233.26	233.26	1,752
2026-02-16	230.96	230.96	230.96	230.96	230.96	0
2026-02-13	227.68	230.99	226.80	230.96	230.96	579
2026-02-12	237.97	240.00	230.20	231.84	231.84	947
2026-02-11	225.00	239.59	225.00	235.86	235.86	275
2026-02-10	237.14	237.14	232.05	234.31	234.31	539
2026-02-09	233.50	235.00	231.01	233.83	233.83	275
2026-02-06	230.00	233.25	229.94	232.21	232.21	300
2026-02-05	229.99	230.44	225.69	229.07	229.07	791

← NewerPage 3 of 19 · 1,099 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.