Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	198.77	204.15	197.77	202.11	200.88	2,816,600
2025-10-30	196.17	200.42	192.27	198.32	197.11	3,522,800
2025-10-29	185.06	187.14	182.87	184.19	183.07	2,201,800
2025-10-28	186.73	187.00	184.06	185.10	183.97	1,595,700
2025-10-27	187.38	188.46	185.82	186.75	185.61	1,106,800
2025-10-24	189.95	189.95	186.38	187.14	186.00	1,386,500
2025-10-23	185.60	189.77	185.31	189.20	188.05	1,066,800
2025-10-22	188.84	189.26	184.89	184.94	183.82	781,200
2025-10-21	187.00	189.34	186.66	188.30	187.16	691,300
2025-10-20	186.97	188.00	186.00	187.39	186.25	767,500
2025-10-17	184.15	186.09	183.07	185.47	184.34	1,079,700
2025-10-16	186.44	186.82	183.65	184.49	183.37	781,700
2025-10-15	187.51	188.17	183.57	185.78	184.65	1,181,400
2025-10-14	180.69	186.73	180.16	185.78	184.65	1,439,100
2025-10-13	180.14	183.06	179.79	182.24	181.13	900,700
2025-10-10	184.04	185.73	179.24	179.28	178.19	961,600
2025-10-09	183.90	184.86	181.78	183.31	182.20	1,051,500
2025-10-08	182.60	183.33	180.50	183.19	182.08	1,359,100
2025-10-07	183.98	183.98	181.25	181.42	180.32	1,283,200
2025-10-06	187.00	187.09	182.42	182.99	181.88	1,360,100
2025-10-03	186.36	186.82	183.56	183.75	182.63	1,874,800
2025-10-02	187.54	188.79	185.46	186.13	185.00	1,050,800
2025-10-01	186.88	189.07	186.74	187.44	186.30	849,300
2025-09-30	186.78	189.01	186.61	188.00	186.86	1,836,100
2025-09-29	187.73	189.18	186.10	186.87	185.73	1,299,900
2025-09-26	184.96	186.75	184.16	186.38	185.25	783,000
2025-09-25	185.17	185.87	183.68	184.39	183.27	1,112,800
2025-09-24	187.01	187.61	185.64	186.17	185.04	1,199,100
2025-09-23	188.67	190.00	186.16	186.68	185.55	1,474,500
2025-09-22	187.65	189.11	186.89	188.45	187.30	748,400
2025-09-19	189.39	189.45	187.30	187.87	186.73	1,570,700
2025-09-18	187.31	189.74	186.54	188.70	187.55	1,551,900
2025-09-17	188.17	188.94	185.56	186.25	185.12	1,400,300
2025-09-16	189.43	189.95	186.39	187.27	186.13	1,060,900
2025-09-15	189.92	190.58	187.64	189.56	188.41	925,600
2025-09-12	191.01	191.90	189.76	189.93	188.47	813,100
2025-09-11	187.82	192.33	187.60	192.03	190.55	1,119,200
2025-09-10	186.59	189.16	186.19	187.41	185.97	880,100
2025-09-09	188.15	188.67	185.81	187.48	186.04	937,900
2025-09-08	187.63	188.76	186.00	188.67	187.22	1,635,400
2025-09-05	188.97	189.30	185.73	187.45	186.01	1,064,300
2025-09-04	184.33	187.88	183.61	187.87	186.42	1,105,700
2025-09-03	183.96	184.74	182.26	184.35	182.93	892,000
2025-09-02	183.95	184.82	182.50	184.81	183.39	948,100
2025-08-29	186.42	187.54	184.48	184.80	183.38	809,700
2025-08-28	187.89	187.89	186.26	186.73	185.29	846,500
2025-08-27	186.37	187.60	185.70	186.55	185.11	1,061,900
2025-08-26	185.11	186.82	184.47	186.78	185.34	1,922,000
2025-08-25	187.30	187.81	184.81	185.57	184.14	962,300
2025-08-22	184.34	188.00	183.86	186.95	185.51	970,400
2025-08-21	182.56	184.26	181.72	183.44	182.03	1,030,400
2025-08-20	184.80	185.56	183.08	183.34	181.93	874,100
2025-08-19	183.35	185.38	182.98	185.20	183.77	1,073,200
2025-08-18	181.83	183.07	181.13	182.62	181.21	1,757,100
2025-08-15	185.61	185.61	181.17	181.36	179.96	1,556,600
2025-08-14	185.95	186.78	183.96	184.78	183.36	845,700
2025-08-13	185.33	187.09	183.78	186.91	185.47	1,139,700
2025-08-12	183.00	185.02	182.10	184.94	183.52	1,050,800
2025-08-11	182.35	183.10	181.62	182.52	181.11	810,200
2025-08-08	183.57	183.70	181.52	182.08	180.68	814,800

← NewerPage 5 of 79 · 4,728 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.