Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 223.95 | 226.68 | 223.42 | 226.62 | 225.59 | 1,286,500 |
| 2026-01-28 | 219.49 | 224.37 | 219.08 | 222.49 | 221.48 | 1,261,700 |
| 2026-01-27 | 218.16 | 220.74 | 217.45 | 220.56 | 219.56 | 856,100 |
| 2026-01-26 | 220.60 | 221.23 | 218.26 | 219.80 | 218.80 | 1,103,600 |
| 2026-01-23 | 223.91 | 224.37 | 219.64 | 220.74 | 219.74 | 2,177,900 |
| 2026-01-22 | 222.14 | 223.79 | 220.73 | 221.92 | 220.91 | 1,955,500 |
| 2026-01-21 | 216.36 | 221.35 | 215.41 | 220.42 | 219.42 | 1,969,500 |
| 2026-01-20 | 213.12 | 215.40 | 210.78 | 213.14 | 212.17 | 1,220,100 |
| 2026-01-16 | 214.94 | 215.85 | 213.06 | 215.65 | 214.67 | 1,318,600 |
| 2026-01-15 | 213.41 | 215.36 | 211.64 | 215.02 | 214.05 | 1,093,100 |
| 2026-01-14 | 211.43 | 212.15 | 209.27 | 211.12 | 210.16 | 916,100 |
| 2026-01-13 | 210.32 | 211.79 | 209.07 | 211.73 | 210.77 | 1,039,900 |
| 2026-01-12 | 209.92 | 211.75 | 208.91 | 209.76 | 208.81 | 1,236,300 |
| 2026-01-09 | 210.04 | 211.85 | 209.29 | 210.64 | 209.69 | 860,900 |
| 2026-01-08 | 211.17 | 213.50 | 209.73 | 210.04 | 209.09 | 1,222,900 |
| 2026-01-07 | 213.90 | 214.45 | 210.66 | 211.18 | 210.22 | 1,201,200 |
| 2026-01-06 | 210.44 | 214.60 | 208.95 | 214.16 | 213.19 | 1,159,300 |
| 2026-01-05 | 208.17 | 212.64 | 208.13 | 211.31 | 210.35 | 1,075,400 |
| 2026-01-02 | 206.00 | 209.28 | 205.10 | 209.14 | 208.19 | 879,400 |
| 2025-12-31 | 206.81 | 207.87 | 205.10 | 205.31 | 204.38 | 810,400 |
| 2025-12-30 | 208.00 | 208.90 | 206.91 | 207.03 | 206.09 | 728,800 |
| 2025-12-29 | 208.31 | 208.98 | 207.41 | 208.69 | 207.74 | 1,081,200 |
| 2025-12-26 | 207.92 | 208.49 | 207.36 | 208.45 | 207.51 | 498,000 |
| 2025-12-24 | 209.03 | 209.33 | 207.99 | 208.28 | 207.34 | 425,100 |
| 2025-12-23 | 208.00 | 210.14 | 207.00 | 208.56 | 207.62 | 1,421,200 |
| 2025-12-22 | 203.61 | 206.37 | 203.03 | 206.23 | 205.30 | 1,212,100 |
| 2025-12-19 | 203.17 | 203.57 | 201.75 | 203.29 | 202.37 | 3,791,500 |
| 2025-12-18 | 201.35 | 202.82 | 199.99 | 201.96 | 201.05 | 1,799,500 |
| 2025-12-17 | 200.48 | 202.20 | 199.07 | 199.90 | 198.99 | 1,783,200 |
| 2025-12-16 | 202.80 | 203.78 | 200.83 | 201.78 | 200.87 | 1,533,600 |
| 2025-12-15 | 201.71 | 203.39 | 201.30 | 203.19 | 202.27 | 1,611,300 |
| 2025-12-12 | 204.22 | 204.43 | 200.62 | 201.74 | 200.83 | 1,489,900 |
| 2025-12-11 | 200.62 | 204.24 | 199.87 | 203.84 | 202.92 | 1,994,800 |
| 2025-12-10 | 196.51 | 201.80 | 196.08 | 200.66 | 199.75 | 1,645,500 |
| 2025-12-09 | 199.43 | 199.43 | 195.82 | 195.97 | 195.08 | 1,006,000 |
| 2025-12-08 | 199.29 | 201.09 | 198.65 | 199.26 | 198.36 | 1,072,900 |
| 2025-12-05 | 199.04 | 201.39 | 198.32 | 199.80 | 198.89 | 1,562,400 |
| 2025-12-04 | 199.13 | 200.88 | 198.34 | 199.22 | 198.01 | 1,029,700 |
| 2025-12-03 | 196.86 | 199.36 | 195.68 | 199.22 | 198.01 | 960,600 |
| 2025-12-02 | 196.18 | 198.27 | 195.30 | 197.29 | 196.09 | 1,266,500 |
| 2025-12-01 | 196.46 | 198.27 | 195.57 | 195.61 | 194.42 | 1,319,300 |
| 2025-11-28 | 196.42 | 198.53 | 196.10 | 197.89 | 196.69 | 905,200 |
| 2025-11-26 | 196.95 | 197.90 | 196.25 | 196.28 | 195.09 | 1,677,900 |
| 2025-11-25 | 196.56 | 198.11 | 194.50 | 197.22 | 196.02 | 1,219,800 |
| 2025-11-24 | 194.74 | 195.99 | 194.01 | 195.22 | 194.03 | 2,272,600 |
| 2025-11-21 | 190.41 | 196.00 | 190.25 | 195.02 | 193.83 | 1,605,800 |
| 2025-11-20 | 193.89 | 194.91 | 189.06 | 190.02 | 188.86 | 1,619,600 |
| 2025-11-19 | 189.62 | 192.44 | 188.47 | 191.57 | 190.41 | 1,420,100 |
| 2025-11-18 | 191.01 | 191.48 | 188.82 | 189.90 | 188.75 | 1,619,700 |
| 2025-11-17 | 193.89 | 195.65 | 190.69 | 191.19 | 190.03 | 1,656,400 |
| 2025-11-14 | 193.00 | 194.76 | 192.15 | 193.36 | 192.18 | 1,731,100 |
| 2025-11-13 | 196.42 | 197.28 | 193.47 | 194.15 | 192.97 | 1,524,900 |
| 2025-11-12 | 198.40 | 200.71 | 196.63 | 196.79 | 195.59 | 1,482,100 |
| 2025-11-11 | 197.66 | 198.15 | 194.45 | 197.64 | 196.44 | 1,079,200 |
| 2025-11-10 | 196.70 | 198.60 | 195.00 | 198.01 | 196.81 | 1,306,900 |
| 2025-11-07 | 196.68 | 197.01 | 193.98 | 196.29 | 195.10 | 1,417,400 |
| 2025-11-06 | 197.67 | 198.73 | 195.81 | 197.25 | 196.05 | 1,084,900 |
| 2025-11-05 | 198.02 | 199.81 | 197.01 | 198.06 | 196.86 | 1,147,000 |
| 2025-11-04 | 196.99 | 198.47 | 196.40 | 198.06 | 196.86 | 939,500 |
| 2025-11-03 | 201.66 | 202.43 | 197.06 | 198.71 | 197.50 | 1,551,800 |
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.