Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 236.00 | 241.76 | 236.00 | 241.14 | 240.79 | 1,049,100 |
| 2026-07-22 | 236.72 | 239.76 | 236.72 | 237.09 | 236.75 | 855,100 |
| 2026-07-21 | 237.08 | 239.42 | 233.97 | 237.76 | 237.41 | 1,215,800 |
| 2026-07-20 | 237.95 | 238.96 | 233.45 | 235.21 | 234.87 | 1,177,900 |
| 2026-07-17 | 230.80 | 237.99 | 229.89 | 237.00 | 236.66 | 1,162,700 |
| 2026-07-16 | 231.07 | 237.66 | 230.35 | 237.30 | 236.95 | 1,159,800 |
| 2026-07-15 | 235.00 | 235.28 | 231.02 | 233.52 | 233.18 | 842,500 |
| 2026-07-14 | 235.44 | 236.12 | 231.96 | 233.96 | 233.62 | 617,100 |
| 2026-07-13 | 233.01 | 234.38 | 230.17 | 232.10 | 231.76 | 879,200 |
| 2026-07-10 | 234.14 | 235.98 | 232.72 | 233.98 | 233.64 | 639,700 |
| 2026-07-09 | 234.17 | 235.81 | 232.38 | 232.99 | 232.65 | 602,400 |
| 2026-07-08 | 228.46 | 231.71 | 226.51 | 231.34 | 231.00 | 1,129,400 |
| 2026-07-07 | 235.28 | 237.26 | 230.09 | 231.70 | 231.36 | 1,135,300 |
| 2026-07-06 | 234.97 | 238.57 | 234.97 | 237.14 | 236.79 | 847,000 |
| 2026-07-02 | 238.32 | 239.91 | 231.26 | 234.62 | 234.28 | 1,041,700 |
| 2026-07-01 | 241.32 | 243.63 | 237.02 | 237.13 | 236.78 | 994,000 |
| 2026-06-30 | 239.50 | 243.20 | 238.29 | 241.94 | 241.59 | 1,048,500 |
| 2026-06-29 | 236.32 | 239.08 | 235.46 | 237.72 | 237.37 | 772,400 |
| 2026-06-26 | 239.73 | 239.73 | 235.77 | 237.52 | 237.17 | 1,477,800 |
| 2026-06-25 | 236.71 | 244.71 | 236.10 | 240.95 | 240.60 | 1,218,600 |
| 2026-06-24 | 233.87 | 239.81 | 233.76 | 235.38 | 235.04 | 1,327,800 |
| 2026-06-23 | 237.63 | 237.63 | 233.40 | 234.08 | 233.74 | 1,273,100 |
| 2026-06-22 | 238.68 | 241.62 | 237.68 | 241.55 | 241.20 | 1,939,300 |
| 2026-06-18 | 234.00 | 238.67 | 234.00 | 237.42 | 237.07 | 2,439,200 |
| 2026-06-17 | 232.53 | 235.53 | 230.53 | 231.27 | 230.93 | 1,129,900 |
| 2026-06-16 | 232.09 | 234.08 | 231.46 | 231.90 | 231.56 | 906,500 |
| 2026-06-15 | 229.21 | 232.97 | 229.15 | 230.45 | 230.11 | 1,676,800 |
| 2026-06-12 | 228.34 | 229.15 | 225.39 | 227.12 | 226.45 | 1,422,100 |
| 2026-06-11 | 224.11 | 227.18 | 222.39 | 226.21 | 225.54 | 1,166,400 |
| 2026-06-10 | 228.53 | 229.12 | 221.00 | 221.78 | 221.13 | 912,800 |
| 2026-06-09 | 228.02 | 231.93 | 225.54 | 229.80 | 229.12 | 1,459,500 |
| 2026-06-08 | 228.27 | 228.57 | 225.50 | 225.95 | 225.28 | 1,412,100 |
| 2026-06-05 | 228.00 | 228.88 | 225.60 | 226.55 | 225.88 | 999,600 |
| 2026-06-04 | 228.71 | 230.38 | 228.00 | 228.76 | 228.09 | 975,900 |
| 2026-06-03 | 228.11 | 230.42 | 226.17 | 228.23 | 227.56 | 874,800 |
| 2026-06-02 | 225.19 | 228.39 | 224.53 | 227.73 | 227.06 | 927,600 |
| 2026-06-01 | 222.59 | 224.72 | 220.10 | 223.36 | 222.70 | 1,186,300 |
| 2026-05-29 | 225.01 | 227.30 | 223.14 | 225.85 | 225.18 | 2,103,100 |
| 2026-05-28 | 224.44 | 226.16 | 221.42 | 225.45 | 224.78 | 1,327,900 |
| 2026-05-27 | 228.81 | 228.99 | 226.24 | 226.38 | 225.71 | 1,102,400 |
| 2026-05-26 | 225.95 | 230.37 | 224.25 | 229.44 | 228.76 | 1,143,000 |
| 2026-05-22 | 224.52 | 225.58 | 221.68 | 224.52 | 223.86 | 891,700 |
| 2026-05-21 | 223.40 | 224.71 | 221.01 | 223.17 | 222.51 | 1,046,800 |
| 2026-05-20 | 222.42 | 224.82 | 220.51 | 224.71 | 224.05 | 1,103,100 |
| 2026-05-19 | 222.01 | 223.53 | 220.00 | 221.28 | 220.63 | 1,003,600 |
| 2026-05-18 | 227.28 | 227.94 | 225.15 | 225.66 | 224.99 | 1,015,800 |
| 2026-05-15 | 229.50 | 230.44 | 226.89 | 227.90 | 227.23 | 1,033,400 |
| 2026-05-14 | 233.23 | 233.23 | 230.43 | 232.14 | 231.46 | 981,100 |
| 2026-05-13 | 232.68 | 234.24 | 229.96 | 231.42 | 230.74 | 1,097,500 |
| 2026-05-12 | 232.03 | 233.19 | 229.46 | 231.20 | 230.52 | 2,285,100 |
| 2026-05-11 | 232.97 | 234.01 | 231.12 | 232.16 | 231.48 | 1,250,500 |
| 2026-05-08 | 236.85 | 238.49 | 231.71 | 232.40 | 231.71 | 1,267,600 |
| 2026-05-07 | 239.87 | 240.39 | 233.86 | 234.73 | 234.04 | 1,136,600 |
| 2026-05-06 | 239.00 | 243.18 | 236.37 | 241.38 | 240.67 | 1,842,700 |
| 2026-05-05 | 233.08 | 237.00 | 231.97 | 234.54 | 233.85 | 1,350,800 |
| 2026-05-04 | 229.85 | 232.22 | 228.66 | 230.43 | 229.75 | 1,001,300 |
| 2026-05-01 | 235.80 | 235.80 | 229.06 | 230.48 | 229.80 | 1,989,300 |
| 2026-04-30 | 242.00 | 242.00 | 232.00 | 235.50 | 234.81 | 3,362,300 |
| 2026-04-29 | 229.68 | 231.05 | 226.39 | 227.87 | 227.20 | 1,806,800 |
| 2026-04-28 | 232.82 | 235.25 | 224.01 | 228.95 | 228.27 | 1,671,600 |
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.