Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	187.64	188.11	181.83	182.24	180.84	1,088,300
2025-08-06	184.72	186.31	184.08	185.47	184.04	1,157,400
2025-08-05	187.81	190.00	184.26	184.95	183.53	1,919,800
2025-08-04	183.45	185.04	183.02	184.49	183.07	1,959,800
2025-08-01	183.02	184.13	179.90	182.36	180.96	1,725,000
2025-07-31	180.98	189.20	180.90	184.85	183.43	3,163,300
2025-07-30	179.51	180.08	175.61	176.76	175.40	2,286,600
2025-07-29	179.35	179.99	178.10	178.96	177.58	1,473,200
2025-07-28	180.64	180.89	178.60	178.84	177.46	1,394,600
2025-07-25	179.96	180.78	179.02	180.09	178.70	1,566,200
2025-07-24	181.35	181.69	179.61	179.72	178.34	1,545,800
2025-07-23	181.18	181.67	180.33	181.28	179.88	751,300
2025-07-22	177.67	179.32	177.26	179.20	177.82	1,088,800
2025-07-21	178.78	179.79	177.93	178.09	176.72	1,676,100
2025-07-18	180.31	180.31	178.10	178.51	177.14	1,012,000
2025-07-17	177.22	179.84	176.69	179.70	178.32	1,241,100
2025-07-16	176.82	177.29	174.43	177.05	175.69	1,717,400
2025-07-15	179.35	179.35	176.33	176.44	175.08	1,585,200
2025-07-14	179.31	179.99	177.58	178.36	176.99	1,420,800
2025-07-11	180.29	181.48	179.78	180.97	179.58	839,400
2025-07-10	182.21	183.68	181.20	181.44	180.04	1,152,400
2025-07-09	182.83	183.08	180.09	182.28	180.88	1,168,600
2025-07-08	182.17	183.20	180.83	181.33	179.93	1,827,300
2025-07-07	183.83	184.04	181.18	182.37	180.97	1,558,800
2025-07-03	183.00	184.37	182.10	184.19	182.77	719,300
2025-07-02	182.40	183.13	181.62	181.99	180.59	977,700
2025-07-01	180.18	183.97	179.51	183.06	181.65	1,094,500
2025-06-30	180.51	181.46	179.57	180.96	179.57	1,600,800
2025-06-27	180.44	181.48	179.67	180.53	179.14	1,601,300
2025-06-26	178.69	180.83	178.26	179.82	178.44	1,075,000
2025-06-25	179.05	179.12	176.89	178.00	176.63	1,115,900
2025-06-24	177.28	179.40	176.66	179.24	177.86	1,523,700
2025-06-23	176.18	177.48	174.47	177.28	175.91	1,461,300
2025-06-20	179.59	179.82	176.23	176.69	175.33	2,794,300
2025-06-18	175.51	178.90	175.37	177.76	176.39	1,332,700
2025-06-17	177.83	178.14	175.07	175.55	174.20	967,900
2025-06-16	178.71	179.18	177.52	178.63	177.25	1,450,000
2025-06-13	177.70	179.02	176.37	176.96	175.60	1,261,500
2025-06-12	178.91	180.40	178.43	179.97	178.28	1,042,200
2025-06-11	179.68	181.73	178.69	180.90	179.20	1,843,700
2025-06-10	178.81	180.04	178.07	179.87	178.18	1,154,900
2025-06-09	178.75	179.55	178.06	178.64	176.96	877,200
2025-06-06	178.60	179.35	177.89	178.35	176.67	1,041,000
2025-06-05	178.10	178.59	175.98	176.93	175.26	1,112,300
2025-06-04	178.60	178.60	176.84	177.21	175.54	1,106,000
2025-06-03	176.22	177.89	175.61	177.71	176.04	2,114,800
2025-06-02	177.84	177.84	174.88	176.32	174.66	1,220,800
2025-05-30	180.04	180.44	177.87	178.74	177.06	2,078,700
2025-05-29	179.75	180.56	178.60	180.04	178.35	1,269,900
2025-05-28	181.32	181.65	178.53	178.97	177.29	941,800
2025-05-27	179.71	180.97	178.00	180.81	179.11	1,178,400
2025-05-23	176.13	178.51	175.38	177.64	175.97	1,108,500
2025-05-22	177.00	179.77	175.85	178.54	176.86	788,900
2025-05-21	179.43	180.00	177.25	177.68	176.01	1,270,600
2025-05-20	180.46	181.39	180.31	180.80	179.10	832,800
2025-05-19	180.93	182.44	180.93	181.88	180.17	949,400
2025-05-16	180.86	182.88	180.15	182.75	181.03	1,167,600
2025-05-15	179.22	180.75	178.79	180.21	178.51	1,335,200
2025-05-14	180.17	180.40	178.72	179.36	177.67	1,254,800
2025-05-13	179.98	182.33	179.98	180.50	178.80	1,582,700

← NewerPage 6 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.