Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 248.40 | 251.92 | 246.43 | 248.17 | 248.17 | 1,568,700 |
| 2026-10-15 | 244.52 | 249.04 | 242.06 | 248.52 | 248.52 | 1,780,800 |
| 2026-10-14 | 248.92 | 249.84 | 244.61 | 246.83 | 246.83 | 1,378,800 |
| 2026-10-13 | 249.64 | 251.31 | 247.21 | 250.48 | 250.48 | 896,900 |
| 2026-10-12 | 248.52 | 252.95 | 248.52 | 249.89 | 249.89 | 630,400 |
| 2026-10-09 | 248.34 | 249.96 | 246.53 | 248.58 | 248.58 | 854,300 |
| 2026-10-08 | 246.37 | 249.67 | 245.63 | 247.52 | 247.52 | 1,222,000 |
| 2026-10-07 | 250.77 | 251.87 | 246.37 | 248.62 | 248.62 | 1,224,500 |
| 2026-10-06 | 252.71 | 255.41 | 251.84 | 253.72 | 253.72 | 892,317 |
| 2026-10-05 | 251.90 | 254.80 | 250.44 | 251.92 | 251.92 | 1,204,121 |
| 2026-10-02 | 252.41 | 253.72 | 250.13 | 251.93 | 251.93 | 1,588,800 |
| 2026-10-01 | 248.25 | 250.67 | 245.80 | 249.09 | 249.09 | 2,009,500 |
| 2026-09-30 | 252.62 | 253.90 | 247.73 | 247.73 | 247.73 | 1,727,300 |
| 2026-09-29 | 251.94 | 254.19 | 249.59 | 250.78 | 250.78 | 1,188,600 |
| 2026-09-28 | 249.01 | 252.69 | 248.87 | 251.67 | 251.67 | 1,408,400 |
| 2026-09-25 | 250.00 | 252.78 | 249.07 | 250.74 | 250.74 | 1,400,100 |
| 2026-09-24 | 244.18 | 248.00 | 242.11 | 247.74 | 247.74 | 1,992,000 |
| 2026-09-23 | 243.73 | 248.58 | 243.73 | 246.45 | 246.45 | 1,466,600 |
| 2026-09-22 | 241.81 | 246.49 | 241.80 | 245.41 | 245.41 | 1,313,800 |
| 2026-09-21 | 239.79 | 242.32 | 237.76 | 241.23 | 241.23 | 1,351,400 |
| 2026-09-18 | 234.67 | 237.94 | 233.62 | 237.64 | 237.64 | 1,738,200 |
| 2026-09-17 | 236.25 | 236.54 | 231.87 | 234.32 | 234.32 | 1,869,777 |
| 2026-09-16 | 234.59 | 235.99 | 230.01 | 232.19 | 232.19 | 1,359,100 |
| 2026-09-15 | 234.58 | 235.22 | 232.01 | 234.45 | 234.45 | 1,429,300 |
| 2026-09-14 | 235.94 | 238.67 | 231.29 | 233.65 | 233.31 | 1,619,300 |
| 2026-09-11 | 237.91 | 243.04 | 237.78 | 241.87 | 241.52 | 1,312,700 |
| 2026-09-10 | 233.97 | 235.92 | 232.50 | 234.24 | 233.90 | 1,236,100 |
| 2026-09-09 | 236.18 | 237.71 | 235.03 | 236.27 | 235.93 | 1,105,200 |
| 2026-09-08 | 237.67 | 240.78 | 237.54 | 237.76 | 237.41 | 1,104,900 |
| 2026-09-04 | 234.20 | 238.89 | 234.20 | 237.72 | 237.37 | 1,549,700 |
| 2026-09-03 | 234.18 | 234.88 | 230.61 | 234.20 | 233.86 | 1,232,700 |
| 2026-09-02 | 233.03 | 234.16 | 229.98 | 233.19 | 232.85 | 1,318,600 |
| 2026-09-01 | 234.11 | 235.78 | 229.60 | 231.32 | 230.98 | 1,542,600 |
| 2026-08-31 | 236.03 | 236.98 | 234.39 | 235.17 | 234.83 | 2,106,600 |
| 2026-08-28 | 244.36 | 244.45 | 236.03 | 236.25 | 235.91 | 1,746,300 |
| 2026-08-27 | 245.70 | 246.22 | 242.86 | 243.67 | 243.32 | 808,100 |
| 2026-08-26 | 243.01 | 246.35 | 243.01 | 245.20 | 244.84 | 803,500 |
| 2026-08-25 | 246.60 | 247.40 | 241.36 | 241.77 | 241.42 | 957,600 |
| 2026-08-24 | 238.64 | 242.50 | 237.79 | 242.33 | 241.98 | 1,825,300 |
| 2026-08-21 | 239.97 | 240.74 | 237.40 | 239.55 | 239.20 | 1,288,100 |
| 2026-08-20 | 241.33 | 242.68 | 238.17 | 239.08 | 238.73 | 1,608,000 |
| 2026-08-19 | 252.37 | 252.87 | 243.10 | 243.22 | 242.87 | 1,623,300 |
| 2026-08-18 | 252.54 | 253.53 | 248.93 | 249.99 | 249.63 | 1,545,400 |
| 2026-08-17 | 253.74 | 257.08 | 252.87 | 254.17 | 253.80 | 1,932,000 |
| 2026-08-14 | 255.40 | 257.72 | 254.27 | 254.79 | 254.42 | 1,577,100 |
| 2026-08-13 | 260.31 | 261.16 | 255.71 | 256.22 | 255.85 | 655,800 |
| 2026-08-12 | 258.95 | 259.99 | 256.59 | 258.52 | 258.14 | 1,322,100 |
| 2026-08-11 | 253.05 | 257.87 | 252.69 | 256.30 | 255.93 | 824,400 |
| 2026-08-10 | 255.26 | 256.89 | 252.34 | 252.88 | 252.51 | 999,100 |
| 2026-08-07 | 252.96 | 254.81 | 251.49 | 253.66 | 253.29 | 1,001,500 |
| 2026-08-06 | 255.74 | 257.38 | 250.00 | 251.38 | 251.01 | 1,078,900 |
| 2026-08-05 | 254.42 | 257.95 | 252.80 | 254.76 | 254.39 | 1,274,900 |
| 2026-08-04 | 256.00 | 257.40 | 244.02 | 254.05 | 253.68 | 2,617,200 |
| 2026-08-03 | 241.60 | 244.71 | 240.21 | 243.77 | 243.42 | 1,676,200 |
| 2026-07-31 | 243.53 | 244.97 | 240.61 | 241.71 | 241.36 | 1,051,300 |
| 2026-07-30 | 240.44 | 240.44 | 235.95 | 240.01 | 239.66 | 1,071,000 |
| 2026-07-29 | 238.37 | 240.80 | 233.99 | 235.25 | 234.91 | 1,518,600 |
| 2026-07-28 | 242.39 | 244.16 | 239.93 | 241.43 | 241.08 | 1,352,600 |
| 2026-07-27 | 242.93 | 243.97 | 238.10 | 243.12 | 242.77 | 1,016,900 |
| 2026-07-24 | 242.03 | 243.65 | 240.54 | 241.97 | 241.62 | 1,091,400 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-07-02 | 3:2 |
| 2010-12-22 | 3:2 |
| 2006-11-28 | 3:2 |
| 2004-03-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3400 USD |
| 2026-06-15 | 0.3400 USD |
| 2026-03-16 | 0.3400 USD |
| 2025-12-05 | 0.3100 USD |
| 2025-09-15 | 0.3100 USD |
| 2025-06-13 | 0.3100 USD |
| 2025-03-14 | 0.3100 USD |
| 2024-12-06 | 0.2800 USD |
| 2024-09-16 | 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.