Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	199.57	199.57	196.73	196.73	196.43	4
2025-11-05	198.44	199.02	198.44	199.02	198.71	189
2025-11-04	195.88	198.44	195.88	197.29	196.98	1,316
2025-11-03	202.92	206.90	196.96	198.12	197.81	1,195
2025-10-31	198.28	202.59	197.44	202.44	202.13	719
2025-10-30	196.00	199.57	192.68	198.98	198.67	2,138
2025-10-29	185.86	186.54	184.47	184.47	184.18	106
2025-10-28	186.73	187.62	184.69	185.41	185.12	39
2025-10-27	187.43	188.48	186.03	186.03	185.74	21
2025-10-24	189.95	189.95	187.78	187.78	187.49	604
2025-10-23	185.60	187.91	185.01	187.91	187.61	108
2025-10-22	188.33	188.33	186.13	186.13	185.84	249
2025-10-21	186.47	188.47	186.44	188.47	188.18	412
2025-10-20	186.97	187.69	186.04	187.41	187.12	229
2025-10-17	185.61	185.61	183.64	183.64	183.36	15
2025-10-16	186.26	186.82	184.01	184.01	183.72	13
2025-10-15	187.51	187.81	185.83	185.83	185.54	81
2025-10-14	180.69	186.27	180.69	186.27	185.98	65
2025-10-13	180.14	181.40	179.72	180.90	180.62	472
2025-10-10	184.04	184.61	180.86	180.86	180.58	485
2025-10-09	184.36	184.60	182.77	183.08	182.80	483
2025-10-08	182.60	182.65	180.70	182.44	182.16	273
2025-10-07	183.98	183.98	181.77	181.77	181.49	866
2025-10-06	186.37	187.55	183.21	183.93	183.65	4,635
2025-10-03	184.94	187.00	184.94	185.30	185.01	677
2025-10-02	187.54	188.24	186.47	186.47	186.18	158
2025-10-01	186.88	188.26	186.26	188.26	187.97	1,002
2025-09-30	186.78	188.32	186.64	188.10	187.81	5,092
2025-09-29	187.22	188.64	187.22	188.54	188.25	24
2025-09-26	183.99	186.10	183.99	185.79	185.50	30
2025-09-25	185.71	185.71	183.89	183.90	183.61	25
2025-09-24	188.65	188.65	186.38	186.75	186.46	282
2025-09-23	189.59	189.59	188.60	188.60	188.31	135
2025-09-22	187.65	189.03	186.79	188.38	188.09	655
2025-09-19	189.50	189.74	188.03	188.44	188.15	382
2025-09-18	187.36	189.27	186.53	189.27	188.97	212
2025-09-17	187.30	188.13	187.30	188.13	187.84	55
2025-09-16	190.58	190.58	186.81	186.81	186.52	617
2025-09-15	191.25	191.25	189.75	190.20	189.91	22
2025-09-12	192.00	192.00	190.21	190.21	189.61	48
2025-09-11	187.82	190.42	187.59	190.42	189.81	1,299
2025-09-10	187.95	187.95	186.55	186.55	185.96	311
2025-09-09	187.24	187.39	186.16	186.46	185.87	4,812
2025-09-08	188.30	188.36	186.98	188.36	187.76	485
2025-09-05	188.97	189.25	185.95	185.95	185.36	109
2025-09-04	184.33	187.30	184.15	187.30	186.71	325
2025-09-03	183.96	183.96	182.79	182.83	182.25	278
2025-09-02	184.51	184.75	182.97	183.64	183.06	710
2025-08-29	187.32	187.32	186.56	187.32	186.73	15
2025-08-28	187.00	188.12	187.00	187.29	186.70	21
2025-08-27	186.91	187.08	185.79	186.24	185.65	211
2025-08-26	185.79	186.51	184.71	185.21	184.62	137
2025-08-22	184.34	187.92	183.58	187.03	186.44	1,072
2025-08-21	181.80	183.60	181.80	183.44	182.86	41
2025-08-20	185.00	186.57	183.16	183.27	182.69	163
2025-08-19	183.00	185.10	183.00	183.96	183.37	202
2025-08-18	181.83	182.70	181.29	181.99	181.41	1,305
2025-08-15	185.34	186.78	183.42	183.42	182.84	587
2025-08-14	186.09	186.09	184.57	184.57	183.98	154
2025-08-13	185.33	185.82	184.95	185.39	184.80	251

← NewerPage 5 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.