Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	183.88	184.19	182.85	184.19	183.61	35
2025-08-11	182.22	182.35	181.83	181.83	181.26	32
2025-08-08	183.74	183.74	181.70	181.73	181.15	62
2025-08-07	182.22	182.72	182.22	182.72	182.14	17
2025-08-06	184.87	186.05	184.44	184.85	184.26	406
2025-08-05	188.86	188.86	184.74	185.35	184.76	93
2025-08-04	182.76	184.65	182.76	183.88	183.30	190
2025-08-01	183.79	183.85	180.08	181.77	181.19	1,692
2025-07-31	180.90	188.80	180.90	187.48	186.88	945
2025-07-30	178.06	179.20	177.44	177.78	177.22	304
2025-07-29	179.71	179.71	178.63	178.78	178.21	71
2025-07-28	180.03	181.21	179.72	179.72	179.15	13
2025-07-25	180.99	180.99	179.15	179.15	178.58	58
2025-07-24	181.54	181.72	180.08	180.08	179.51	20
2025-07-23	180.72	181.55	180.59	180.87	180.30	732
2025-07-22	178.14	179.03	177.20	178.92	178.35	229
2025-07-21	178.00	179.48	178.00	178.71	178.14	741
2025-07-18	180.11	182.24	179.12	179.12	178.55	624
2025-07-17	177.22	178.96	176.79	178.96	178.39	501
2025-07-16	176.26	176.26	176.26	176.26	175.70	2
2025-07-15	178.42	178.42	177.21	177.34	176.78	159
2025-07-14	178.76	179.12	178.12	178.12	177.55	200
2025-07-11	180.74	180.79	180.06	180.79	180.21	14
2025-07-10	183.08	183.08	182.73	182.73	182.15	26
2025-07-09	182.83	183.25	180.31	180.31	179.74	494
2025-07-08	182.39	183.40	181.06	181.44	180.86	14
2025-07-07	183.83	183.83	181.24	181.94	181.36	140
2025-07-03	183.81	184.42	183.73	183.89	183.31	6
2025-07-02	184.00	184.00	182.00	182.22	181.64	6
2025-07-01	180.27	183.70	180.27	183.70	183.12	102
2025-06-30	180.09	180.56	179.68	180.44	179.87	7
2025-06-27	180.89	180.89	180.89	180.89	180.32	4
2025-06-26	179.23	179.79	178.63	179.79	179.21	12
2025-06-25	177.26	177.26	177.26	177.26	176.69	20
2025-06-24	177.00	178.70	177.00	178.39	177.82	2
2025-06-23	176.18	176.73	174.72	174.72	174.17	693
2025-06-20	179.59	179.59	177.02	177.02	176.46	426
2025-06-18	176.61	177.93	176.61	177.68	177.12	533
2025-06-17	177.61	177.61	177.61	177.61	177.05	1
2025-06-16	178.71	178.71	178.57	178.57	178.00	251
2025-06-13	177.70	178.34	176.51	178.24	177.67	434
2025-06-12	178.91	179.54	178.91	179.37	178.80	321
2025-06-11	179.75	181.04	179.75	181.04	180.15	138
2025-06-10	178.55	179.29	178.55	179.03	178.16	10
2025-06-09	178.67	178.95	178.24	178.68	177.81	4
2025-06-06	178.60	179.35	178.06	178.93	178.06	690
2025-06-05	178.10	178.10	176.00	177.26	176.39	11
2025-06-04	177.66	178.57	177.58	177.58	176.71	5
2025-06-03	177.56	177.56	177.56	177.56	176.70	9
2025-06-02	177.73	177.84	175.83	175.83	174.97	84
2025-05-30	179.59	179.78	178.38	178.67	177.80	91
2025-05-29	181.00	181.00	179.35	179.35	178.47	499
2025-05-28	180.73	181.41	179.36	179.46	178.58	72
2025-05-27	179.56	180.29	178.70	180.29	179.41	525
2025-05-23	176.13	177.44	175.97	177.44	176.57	68
2025-05-22	177.00	178.82	176.35	178.82	177.95	275
2025-05-21	179.43	179.54	178.98	179.29	178.41	85
2025-05-20	180.64	181.24	180.64	180.71	179.82	29
2025-05-19	181.81	182.49	181.81	182.10	181.21	18
2025-05-16	180.86	182.26	180.68	182.26	181.37	12

← NewerPage 6 of 19 · 1,095 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.