Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	177.58	180.51	176.52	179.38	177.69	2,214,400
2025-05-09	172.20	173.22	170.95	171.75	170.13	1,257,900
2025-05-08	170.66	173.72	170.47	171.57	169.96	1,145,000
2025-05-07	169.19	170.45	168.49	169.71	168.11	840,900
2025-05-06	168.95	170.12	167.75	167.85	166.27	777,600
2025-05-05	169.12	171.10	169.00	170.27	168.67	1,476,400
2025-05-02	169.84	170.74	169.26	170.07	168.47	1,160,300
2025-05-01	167.92	169.66	163.20	167.26	165.69	1,861,600
2025-04-30	166.73	169.78	164.85	169.58	167.98	1,654,600
2025-04-29	166.18	168.89	165.74	167.80	166.22	948,500
2025-04-28	166.99	168.45	165.07	166.29	164.73	955,000
2025-04-25	166.89	168.00	165.72	166.69	165.12	711,100
2025-04-24	162.20	167.70	162.19	167.24	165.67	1,253,400
2025-04-23	164.06	165.25	161.50	162.19	160.66	1,755,400
2025-04-22	155.55	159.84	155.55	159.65	158.15	1,659,200
2025-04-21	156.00	156.33	153.73	155.25	153.79	1,075,900
2025-04-17	159.60	160.53	157.42	157.81	156.32	1,698,800
2025-04-16	158.31	160.99	157.43	158.52	157.03	1,070,100
2025-04-15	161.52	162.77	159.85	160.21	158.70	758,200
2025-04-14	160.96	162.73	159.59	161.36	159.84	1,133,500
2025-04-11	156.43	159.41	153.53	158.95	157.45	2,007,500
2025-04-10	157.79	159.47	153.47	157.42	155.94	1,688,900
2025-04-09	149.66	162.37	148.30	161.00	159.48	3,174,800
2025-04-08	157.26	157.59	148.72	151.41	149.99	2,260,000
2025-04-07	149.45	156.63	145.02	153.33	151.89	3,049,700
2025-04-04	156.41	156.99	151.14	152.66	151.22	2,753,000
2025-04-03	166.91	167.52	161.02	161.49	159.97	1,873,000
2025-04-02	168.87	173.02	168.76	172.72	171.09	2,488,100
2025-04-01	171.74	173.08	170.17	171.89	170.27	903,200
2025-03-31	169.00	172.34	166.95	172.14	170.52	1,498,800
2025-03-28	174.89	175.77	170.02	170.39	168.79	1,101,500
2025-03-27	176.80	177.50	174.67	175.56	173.91	1,586,500
2025-03-26	178.85	180.34	175.97	176.90	175.24	933,800
2025-03-25	179.49	180.04	177.94	179.70	178.01	1,166,300
2025-03-24	176.57	179.20	176.48	178.82	177.14	1,676,500
2025-03-21	174.44	175.65	172.68	174.52	172.88	1,422,600
2025-03-20	175.68	177.40	175.00	175.93	174.27	864,200
2025-03-19	176.36	177.98	175.36	177.07	175.40	1,052,200
2025-03-18	177.79	178.61	175.62	176.08	174.42	895,200
2025-03-17	175.36	179.89	175.36	178.63	176.95	688,200
2025-03-14	175.41	176.44	173.18	176.14	174.48	1,336,200
2025-03-13	176.60	176.96	172.42	172.91	170.98	1,721,300
2025-03-12	180.91	181.65	176.62	177.21	175.23	943,500
2025-03-11	179.69	179.89	176.68	178.86	176.86	1,238,500
2025-03-10	181.16	183.39	178.58	179.37	177.36	1,814,000
2025-03-07	182.99	184.50	180.97	183.99	181.93	1,773,300
2025-03-06	183.76	184.84	181.18	184.14	182.08	1,436,900
2025-03-05	183.81	185.75	183.02	185.04	182.97	2,119,200
2025-03-04	184.11	184.93	181.75	183.33	181.28	1,605,900
2025-03-03	190.17	191.83	185.60	186.55	184.46	1,108,200
2025-02-28	188.03	190.03	185.91	189.30	187.18	2,096,800
2025-02-27	188.70	190.25	186.94	187.33	185.23	851,400
2025-02-26	187.85	190.17	187.22	188.18	186.07	1,180,300
2025-02-25	185.38	187.89	184.77	186.95	184.86	1,483,200
2025-02-24	186.11	187.82	184.51	185.78	183.70	1,087,500
2025-02-21	188.40	189.19	184.46	186.19	184.11	1,202,700
2025-02-20	188.86	189.29	187.51	188.78	186.67	1,036,200
2025-02-19	183.80	188.90	183.16	188.86	186.75	1,104,200
2025-02-18	184.46	185.36	182.97	184.36	182.30	1,104,800
2025-02-14	184.11	185.00	182.69	183.54	181.49	1,041,800

← NewerPage 7 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.