Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	233.24	234.50	230.90	232.97	232.28	844,000
2026-04-24	234.27	234.34	231.90	232.95	232.26	904,900
2026-04-23	231.98	236.34	231.94	235.00	234.31	872,100
2026-04-22	235.67	235.96	230.10	230.46	229.78	829,800
2026-04-21	236.33	237.57	232.97	233.54	232.85	645,200
2026-04-20	235.91	237.61	235.40	236.82	236.12	626,000
2026-04-17	232.71	238.40	231.20	236.26	235.56	1,181,900
2026-04-16	229.36	232.20	227.95	230.24	229.56	866,500
2026-04-15	233.25	234.40	228.02	230.10	229.42	1,001,800
2026-04-14	234.33	236.00	231.86	234.36	233.67	1,003,800
2026-04-13	234.51	235.00	231.44	234.47	233.78	963,800
2026-04-10	233.66	236.18	232.25	234.91	234.22	966,400
2026-04-09	229.11	234.33	228.67	233.49	232.80	1,167,600
2026-04-08	225.10	231.90	224.21	230.49	229.81	1,576,700
2026-04-07	217.24	219.26	215.27	217.75	217.11	1,185,600
2026-04-06	218.38	218.49	216.18	218.42	217.78	602,100
2026-04-02	213.31	219.49	212.47	218.29	217.65	776,400
2026-04-01	216.89	221.08	216.00	218.63	217.99	1,184,800
2026-03-31	211.58	215.90	209.59	214.36	213.73	1,219,500
2026-03-30	211.59	211.91	207.32	208.37	207.76	1,032,400
2026-03-27	210.92	212.26	208.75	209.24	208.62	833,400
2026-03-26	212.66	215.77	210.83	211.47	210.85	1,179,800
2026-03-25	219.36	220.71	215.10	215.33	214.69	1,281,000
2026-03-24	210.18	217.68	209.59	216.98	216.34	883,700
2026-03-23	214.70	216.96	212.56	212.81	212.18	1,358,000
2026-03-20	212.25	213.81	208.26	209.37	208.75	2,249,200
2026-03-19	210.62	212.91	209.33	211.50	210.88	1,755,900
2026-03-18	214.99	215.56	212.00	212.77	212.14	1,172,100
2026-03-17	215.64	216.69	211.41	215.56	214.92	1,220,600
2026-03-16	216.61	217.02	213.49	214.51	213.88	1,695,200
2026-03-13	217.29	218.16	213.50	214.49	213.52	1,178,000
2026-03-12	223.73	224.30	215.23	215.57	214.59	1,738,500
2026-03-11	225.07	226.85	222.61	224.30	223.28	1,320,900
2026-03-10	225.04	229.01	224.53	226.30	225.27	1,509,500
2026-03-09	219.91	225.68	217.52	225.07	224.05	1,731,300
2026-03-06	223.33	225.01	220.68	221.98	220.97	1,568,300
2026-03-05	231.40	232.84	224.66	226.84	225.81	3,562,300
2026-03-04	236.44	237.09	233.08	234.75	233.69	1,689,700
2026-03-03	236.94	238.34	231.85	235.25	234.18	2,132,700
2026-03-02	236.34	242.05	234.96	241.46	240.37	1,171,500
2026-02-27	235.32	239.24	233.88	239.22	238.14	1,571,700
2026-02-26	234.73	237.03	232.08	236.96	235.89	1,105,100
2026-02-25	236.18	237.41	232.14	233.02	231.96	995,000
2026-02-24	231.93	236.88	231.92	236.84	235.77	965,100
2026-02-23	233.10	233.73	228.81	231.45	230.40	999,700
2026-02-20	231.89	234.28	230.32	233.51	232.45	1,466,500
2026-02-19	233.23	235.61	231.98	232.75	231.70	1,128,400
2026-02-18	233.41	235.51	232.71	234.31	233.25	955,500
2026-02-17	228.71	234.19	228.59	233.33	232.27	1,035,700
2026-02-13	227.68	230.96	225.97	229.76	228.72	1,284,000
2026-02-12	238.19	239.94	228.58	228.69	227.65	1,812,400
2026-02-11	233.00	237.18	233.00	235.29	234.22	1,145,900
2026-02-10	234.11	235.73	232.75	233.11	232.05	1,089,800
2026-02-09	231.17	234.46	230.85	233.41	232.35	834,100
2026-02-06	232.12	233.56	230.00	231.91	230.86	1,169,300
2026-02-05	226.59	230.76	226.20	229.79	228.75	1,741,600
2026-02-04	231.52	234.56	225.68	227.83	226.80	2,630,000
2026-02-03	224.79	233.17	223.38	228.92	227.88	3,044,400
2026-02-02	223.06	229.03	222.47	227.72	226.69	2,252,300
2026-01-30	225.87	227.79	222.57	223.98	222.97	1,294,000

← NewerPage 3 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.