Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	180.14	180.49	179.69	180.49	179.61	352
2025-05-14	180.17	180.17	179.22	179.66	178.78	40
2025-05-13	179.98	181.59	179.98	181.19	180.30	296
2025-05-12	177.58	178.54	175.55	178.54	177.66	978
2025-05-09	172.18	172.18	171.37	171.81	170.97	554
2025-05-08	170.66	172.66	170.66	172.66	171.82	643
2025-05-07	169.80	170.19	169.18	170.12	169.29	213
2025-05-06	169.86	170.10	168.55	168.55	167.73	87
2025-05-02	169.02	170.60	169.02	170.32	169.49	264
2025-05-01	168.95	168.95	168.16	168.16	167.34	446
2025-04-30	166.73	167.22	165.02	167.22	166.40	684
2025-04-29	166.92	166.92	166.13	166.24	165.43	47
2025-04-28	167.17	168.11	167.17	167.48	166.66	540
2025-04-25	166.89	167.55	166.89	167.38	166.56	206
2025-04-24	162.20	166.02	162.20	165.81	165.00	310
2025-04-23	164.06	164.90	162.04	163.40	162.60	317
2025-04-22	158.11	158.11	158.11	158.11	157.34	1
2025-04-17	158.84	158.84	158.41	158.75	157.98	3
2025-04-16	159.93	159.93	158.02	158.02	157.25	148
2025-04-15	161.72	162.40	160.72	160.72	159.94	202
2025-04-14	160.96	162.09	160.56	161.14	160.35	1,225
2025-04-11	156.71	156.71	155.24	156.67	155.91	3
2025-04-10	157.79	158.43	156.41	156.70	155.94	317
2025-04-09	149.69	149.98	148.97	149.98	149.25	99
2025-04-08	157.65	157.65	151.94	151.94	151.20	76
2025-04-07	148.97	154.78	145.71	149.70	148.97	65
2025-04-04	156.83	157.60	152.93	152.93	152.18	468
2025-04-03	166.59	168.04	163.65	163.80	163.00	260
2025-04-02	168.69	171.60	168.69	171.60	170.76	23
2025-04-01	171.88	172.81	170.80	172.04	171.20	27
2025-03-31	168.73	170.40	168.70	170.40	169.57	167
2025-03-28	174.77	177.41	170.51	170.90	170.07	840
2025-03-27	176.80	177.05	175.77	175.97	175.11	283
2025-03-26	178.85	179.70	176.92	177.09	176.22	1,411
2025-03-25	179.49	179.93	178.58	179.18	178.30	709
2025-03-24	177.18	178.17	177.18	178.17	177.30	13
2025-03-21	174.04	174.95	173.44	174.95	174.10	553
2025-03-20	175.68	176.86	175.68	175.96	175.10	470
2025-03-19	176.36	177.33	176.36	176.54	175.68	29
2025-03-18	178.06	178.06	175.83	176.10	175.24	2,322
2025-03-17	174.60	179.39	174.60	179.39	178.51	419
2025-03-14	173.45	176.42	173.45	175.64	174.78	78
2025-03-13	176.20	176.71	173.96	174.45	173.60	77
2025-03-12	181.66	181.66	177.07	177.94	176.76	214
2025-03-11	179.33	180.02	176.89	177.25	176.08	71
2025-03-10	181.56	182.89	180.73	180.73	179.53	87
2025-03-07	182.99	183.28	181.09	181.09	179.89	168
2025-03-06	182.70	184.01	181.28	182.82	181.61	7
2025-03-05	183.81	184.60	183.56	184.60	183.38	69
2025-03-04	184.21	184.35	182.84	183.65	182.44	138
2025-03-03	188.76	191.83	188.08	188.74	187.49	220
2025-02-28	188.02	188.90	187.13	187.48	186.24	238
2025-02-27	188.70	189.42	188.70	188.83	187.58	123
2025-02-26	187.17	189.69	187.17	188.41	187.16	162
2025-02-25	186.55	187.27	185.26	186.10	184.87	6
2025-02-24	188.00	188.00	185.04	185.43	184.21	15
2025-02-21	187.96	189.50	186.09	186.09	184.86	56
2025-02-20	188.86	189.22	188.17	188.45	187.20	2,276
2025-02-19	183.65	187.21	183.14	187.21	185.97	138
2025-02-18	184.30	184.97	183.45	184.79	183.57	154

← NewerPage 7 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.