Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	230.00	233.55	226.11	226.43	226.43	499
2026-02-03	232.66	237.18	215.00	226.75	226.75	286
2026-02-02	225.59	228.99	222.46	228.12	228.12	121
2026-01-30	224.47	227.68	222.56	223.83	223.83	821
2026-01-29	222.00	225.60	222.00	224.66	224.66	366
2026-01-28	220.80	222.80	217.17	222.73	222.73	890
2026-01-27	215.13	220.27	215.13	220.27	220.27	948
2026-01-26	218.32	222.99	218.32	219.66	219.66	2,129
2026-01-23	223.47	224.37	220.15	220.25	220.25	4,046
2026-01-22	222.78	223.53	221.80	223.53	223.53	147
2026-01-21	212.97	218.59	212.97	216.88	216.88	406
2026-01-20	218.05	218.05	211.83	212.32	212.32	561
2026-01-19	214.91	214.91	214.91	214.91	214.91	0
2026-01-16	216.52	216.52	213.52	214.91	214.91	36
2026-01-15	213.41	214.40	212.10	214.40	214.40	314
2026-01-14	211.43	211.43	210.95	211.10	211.10	186
2026-01-13	210.80	210.87	209.65	209.65	209.65	347
2026-01-12	210.01	211.70	208.54	209.90	209.90	93
2026-01-09	210.03	211.67	209.89	211.18	211.18	819
2026-01-08	213.27	213.30	211.17	213.30	213.30	981
2026-01-07	213.90	215.45	211.10	213.21	213.21	199
2026-01-06	212.08	212.08	209.27	211.59	211.59	5,828
2026-01-05	209.60	212.67	207.26	212.40	212.40	331
2026-01-02	210.56	210.56	205.52	207.74	207.74	386
2025-12-31	207.01	207.89	204.96	206.58	206.58	187
2025-12-30	208.02	208.17	207.26	207.29	207.29	370
2025-12-29	210.11	210.11	207.78	207.82	207.82	291
2025-12-24	210.09	210.09	208.66	208.68	208.68	167
2025-12-23	208.40	209.35	207.97	208.89	208.89	17
2025-12-22	205.87	205.87	201.93	205.55	205.55	1,182
2025-12-19	203.04	203.17	202.30	202.34	202.34	2,111
2025-12-18	201.35	201.35	200.41	200.77	200.77	366
2025-12-17	200.17	201.88	199.40	199.75	199.75	153
2025-12-16	202.80	202.80	201.37	201.37	201.37	133
2025-12-15	200.33	202.18	200.33	202.18	202.18	605
2025-12-12	204.89	204.89	201.76	202.14	202.14	213
2025-12-11	201.04	204.24	199.92	203.89	203.89	905
2025-12-10	196.96	198.31	196.51	198.31	198.31	14
2025-12-09	198.70	198.70	198.70	198.70	198.70	29
2025-12-08	201.39	201.39	199.00	199.29	199.29	58,643
2025-12-05	202.99	202.99	197.52	200.65	200.65	378
2025-12-04	199.37	200.43	198.73	200.43	200.12	20
2025-12-03	198.39	198.39	196.85	197.46	197.15	1,935
2025-12-02	195.66	196.87	195.23	196.87	196.57	65
2025-12-01	197.20	198.10	196.34	197.80	197.49	1,253
2025-11-28	196.42	198.26	195.95	198.26	197.95	429
2025-11-26	197.43	197.52	197.02	197.52	197.21	73
2025-11-25	193.86	196.47	193.86	196.47	196.17	321
2025-11-24	196.27	196.27	194.39	195.14	194.84	642
2025-11-21	192.66	195.43	190.77	195.43	195.13	35
2025-11-20	194.58	194.58	189.72	190.35	190.06	728
2025-11-19	190.39	191.52	189.99	190.61	190.32	21
2025-11-18	189.51	191.01	188.70	189.79	189.50	1,356
2025-11-17	193.89	195.17	193.00	194.57	194.27	742
2025-11-14	193.00	193.98	192.41	192.90	192.60	817
2025-11-13	196.55	196.55	193.93	193.93	193.63	140
2025-11-12	198.40	200.08	197.78	199.05	198.74	111
2025-11-11	197.97	197.97	195.12	197.23	196.92	53
2025-11-10	197.75	197.75	195.59	197.34	197.03	1,467
2025-11-07	194.75	197.05	193.57	195.82	195.52	409

← NewerPage 4 of 5 · 254 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.