Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	194.25	194.59	192.98	193.15	191.60	1,329
2024-11-14	194.55	195.37	192.60	192.60	191.05	264
2024-11-13	193.05	196.53	192.60	195.96	194.38	1,291
2024-11-12	192.49	192.59	190.73	192.59	191.04	1,431
2024-11-11	192.00	193.36	190.76	191.74	190.19	368
2024-11-08	189.88	191.44	189.40	190.77	189.24	315
2024-11-07	190.01	190.98	189.28	189.60	188.08	393
2024-11-06	188.89	191.54	188.04	191.54	190.00	2,365
2024-11-05	180.37	182.17	179.58	181.00	179.54	494
2024-11-04	178.80	180.20	178.80	179.56	178.12	87
2024-11-01	182.21	182.97	179.32	179.32	177.88	1,119
2024-10-31	179.64	184.03	178.75	183.17	181.70	999
2024-10-30	167.11	168.13	166.89	167.41	166.06	933
2024-10-29	166.74	168.35	166.74	167.86	166.51	7
2024-10-28	168.47	168.88	167.45	167.79	166.44	62
2024-10-25	167.83	167.99	166.58	166.84	165.50	774
2024-10-24	167.32	167.46	165.58	167.11	165.77	203
2024-10-23	167.57	168.57	167.09	167.09	165.75	961
2024-10-22	168.28	168.89	167.31	168.36	167.01	624
2024-10-21	169.47	170.47	168.95	169.14	167.78	34
2024-10-18	169.52	169.78	169.02	169.78	168.41	249
2024-10-17	170.09	171.00	169.11	169.11	167.75	809
2024-10-16	169.79	170.15	169.14	169.18	167.82	292
2024-10-15	171.96	172.73	171.04	171.10	169.72	194
2024-10-14	170.78	171.05	169.15	170.74	169.36	220
2024-10-11	169.04	171.28	169.04	170.68	169.31	885
2024-10-10	168.00	168.91	167.09	168.34	166.99	15
2024-10-09	168.48	168.86	167.97	168.07	166.71	1,451
2024-10-08	167.40	167.61	166.33	166.66	165.32	1,912
2024-10-07	165.89	167.48	165.31	166.10	164.76	400
2024-10-04	170.92	170.92	169.39	169.51	168.15	98
2024-10-03	168.20	168.60	166.93	167.94	166.59	186
2024-10-02	168.59	169.02	167.49	168.04	166.69	272
2024-10-01	170.48	171.27	170.09	170.62	169.25	295
2024-09-30	172.31	172.31	170.13	170.13	168.76	229
2024-09-27	172.56	173.66	172.12	172.12	170.74	2,388
2024-09-26	173.39	173.39	171.02	171.52	170.14	259
2024-09-25	171.73	172.72	171.11	172.08	170.70	878
2024-09-24	171.60	171.60	170.54	170.55	169.18	81
2024-09-23	170.96	171.31	170.58	170.87	169.50	10
2024-09-20	172.18	172.18	170.24	170.65	169.28	174
2024-09-19	172.70	172.70	170.29	172.18	170.79	437
2024-09-18	169.73	170.92	168.21	170.29	168.92	108
2024-09-17	169.32	170.55	168.27	169.42	168.06	209
2024-09-16	168.64	169.00	167.61	167.78	166.43	319
2024-09-13	166.87	169.00	166.87	168.94	167.58	226
2024-09-12	165.19	167.25	164.65	167.25	165.63	1,574
2024-09-11	164.83	164.90	162.73	164.90	163.30	538
2024-09-10	165.25	165.97	163.74	163.74	162.15	736
2024-09-09	164.22	164.50	163.90	164.27	162.67	457
2024-09-06	166.26	166.47	163.35	163.35	161.77	135
2024-09-05	168.06	168.06	164.39	165.82	164.22	459
2024-09-04	166.21	167.76	165.26	167.10	165.47	181
2024-09-03	171.20	171.25	166.53	166.53	164.91	778
2024-08-30	170.74	170.80	168.99	168.99	167.35	239
2024-08-29	170.61	170.76	168.92	170.45	168.80	320
2024-08-28	169.00	169.23	167.97	168.05	166.42	78
2024-08-27	168.07	168.82	167.53	168.13	166.50	741
2024-08-23	166.19	166.99	165.70	166.88	165.26	216
2024-08-22	165.88	166.67	165.77	165.86	164.25	186

← NewerPage 9 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.