Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	184.30	184.97	183.45	184.79	183.57	154
2025-02-14	191.11	191.11	183.30	183.47	182.26	142
2025-02-13	187.03	187.03	183.83	183.83	182.61	198
2025-02-12	182.75	184.86	182.75	184.86	183.64	8
2025-02-11	185.25	186.25	184.51	184.51	183.29	75
2025-02-10	185.95	185.95	184.83	185.56	184.33	327
2025-02-07	183.96	185.98	183.51	183.51	182.30	313
2025-02-06	181.64	181.64	180.43	181.10	179.90	588
2025-02-05	180.76	182.59	178.93	180.08	178.89	51
2025-02-04	176.60	182.10	175.27	182.10	180.90	120
2025-02-03	180.75	184.64	180.61	184.64	183.42	584
2025-01-31	185.58	186.72	185.19	186.34	185.11	120
2025-01-30	183.42	186.42	182.77	186.42	185.19	329
2025-01-29	183.37	184.17	182.94	184.11	182.89	608
2025-01-28	183.28	185.22	182.02	182.07	180.87	481
2025-01-27	186.12	186.88	184.47	185.15	183.93	530
2025-01-24	191.38	191.38	188.40	188.40	187.15	873
2025-01-23	189.15	190.89	187.93	190.44	189.18	527
2025-01-22	185.00	187.80	185.00	187.60	186.36	1,016
2025-01-21	181.39	183.60	180.93	183.60	182.39	574
2025-01-17	181.98	184.50	180.91	181.99	180.78	502
2025-01-16	182.00	182.47	180.46	181.38	180.18	472
2025-01-15	181.29	181.30	179.42	179.86	178.67	474
2025-01-14	177.82	180.23	177.38	178.41	177.23	69
2025-01-13	174.98	175.91	174.98	175.70	174.53	12
2025-01-10	176.87	177.61	176.02	176.28	175.11	263
2025-01-08	178.16	178.55	176.59	177.09	175.92	722
2025-01-07	179.96	179.96	179.54	179.54	178.35	299
2025-01-06	183.46	183.46	179.70	180.47	179.28	648
2025-01-03	179.22	179.63	177.64	179.63	178.44	604
2025-01-02	181.96	182.05	178.45	178.45	177.27	763
2024-12-31	181.78	181.78	180.76	180.76	179.56	30
2024-12-30	179.59	181.53	179.59	181.31	180.11	103
2024-12-27	182.15	183.74	180.79	181.56	180.35	38
2024-12-24	182.42	183.35	181.52	183.15	181.94	20
2024-12-23	182.58	183.08	181.91	182.64	181.43	251
2024-12-20	182.12	183.87	179.95	183.87	182.66	411
2024-12-19	182.39	183.15	181.13	182.43	181.23	317
2024-12-18	187.28	187.75	185.29	185.29	184.06	435
2024-12-17	189.78	190.01	188.10	188.10	186.86	187
2024-12-16	190.37	190.99	188.51	189.59	188.34	150
2024-12-13	188.64	189.12	187.46	187.46	186.22	103
2024-12-12	189.02	191.10	188.48	188.70	187.46	1,183
2024-12-11	189.69	189.69	188.40	188.89	187.64	2,047
2024-12-10	190.13	190.13	187.87	188.86	187.61	197
2024-12-09	190.69	192.39	189.80	189.80	188.55	547
2024-12-06	195.22	195.67	191.99	192.21	190.94	235
2024-12-05	194.97	195.74	194.42	194.82	193.25	541
2024-12-04	194.43	195.50	193.95	193.95	192.39	241
2024-12-03	194.51	195.89	193.50	194.18	192.62	109
2024-12-02	194.01	195.63	194.01	195.34	193.77	5,748
2024-11-29	196.02	196.02	194.38	194.38	192.82	1,727
2024-11-27	197.05	197.22	195.76	195.78	194.21	1,714
2024-11-26	195.81	196.85	195.51	196.85	195.27	402
2024-11-25	198.02	198.32	196.70	196.70	195.12	560
2024-11-22	195.95	197.67	195.46	197.08	195.50	1,039
2024-11-21	193.55	195.43	193.46	195.39	193.82	969
2024-11-20	193.23	194.47	192.10	192.10	190.56	524
2024-11-19	191.10	192.50	191.10	192.33	190.78	657
2024-11-18	193.00	193.18	192.20	192.95	191.40	308

← NewerPage 8 of 19 · 1,100 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.