Ametek Inc/ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 185.58 | 186.22 | 183.74 | 184.43 | 182.37 | 855,300 |
| 2025-02-12 | 182.93 | 186.15 | 181.98 | 185.50 | 183.42 | 1,394,700 |
| 2025-02-11 | 185.25 | 186.13 | 182.92 | 185.32 | 183.25 | 1,139,600 |
| 2025-02-10 | 185.61 | 186.53 | 182.96 | 185.97 | 183.89 | 1,226,400 |
| 2025-02-07 | 184.94 | 186.40 | 182.90 | 184.51 | 182.45 | 1,646,800 |
| 2025-02-06 | 180.81 | 182.96 | 180.23 | 182.90 | 180.85 | 1,226,700 |
| 2025-02-05 | 182.30 | 182.45 | 178.69 | 180.23 | 178.21 | 2,095,300 |
| 2025-02-04 | 176.00 | 183.68 | 175.64 | 180.50 | 178.48 | 3,000,100 |
| 2025-02-03 | 180.61 | 184.97 | 180.07 | 184.13 | 182.07 | 2,025,700 |
| 2025-01-31 | 186.07 | 186.90 | 184.56 | 184.56 | 182.50 | 1,117,000 |
| 2025-01-30 | 183.46 | 186.94 | 182.95 | 186.00 | 183.92 | 1,120,300 |
| 2025-01-29 | 183.37 | 184.41 | 182.10 | 182.52 | 180.48 | 765,000 |
| 2025-01-28 | 183.93 | 184.49 | 181.69 | 182.89 | 180.84 | 1,030,000 |
| 2025-01-27 | 186.12 | 187.98 | 183.92 | 184.95 | 182.88 | 1,177,100 |
| 2025-01-24 | 190.20 | 190.71 | 187.49 | 187.98 | 185.88 | 1,314,200 |
| 2025-01-23 | 189.08 | 191.18 | 187.80 | 190.43 | 188.30 | 1,487,900 |
| 2025-01-22 | 186.19 | 189.00 | 185.00 | 188.70 | 186.59 | 1,832,800 |
| 2025-01-21 | 182.21 | 185.09 | 180.84 | 184.70 | 182.63 | 2,766,000 |
| 2025-01-17 | 184.50 | 184.50 | 180.08 | 180.73 | 178.71 | 2,612,900 |
| 2025-01-16 | 182.00 | 182.93 | 180.21 | 180.86 | 178.84 | 1,698,900 |
| 2025-01-15 | 181.84 | 181.84 | 179.17 | 180.06 | 178.05 | 683,200 |
| 2025-01-14 | 177.90 | 180.47 | 177.02 | 179.15 | 177.15 | 735,000 |
| 2025-01-13 | 174.49 | 176.71 | 174.11 | 176.50 | 174.53 | 1,007,300 |
| 2025-01-10 | 176.24 | 177.71 | 175.36 | 176.15 | 174.18 | 1,430,900 |
| 2025-01-08 | 177.36 | 178.57 | 176.26 | 178.45 | 176.45 | 645,500 |
| 2025-01-07 | 179.76 | 180.62 | 177.97 | 178.69 | 176.69 | 480,900 |
| 2025-01-06 | 180.50 | 181.67 | 178.82 | 179.43 | 177.42 | 1,730,800 |
| 2025-01-03 | 178.52 | 180.17 | 177.57 | 179.57 | 177.56 | 540,500 |
| 2025-01-02 | 181.96 | 181.96 | 177.91 | 178.33 | 176.34 | 713,800 |
| 2024-12-31 | 180.82 | 181.70 | 179.85 | 180.26 | 178.24 | 589,400 |
| 2024-12-30 | 180.80 | 181.51 | 179.26 | 180.74 | 178.72 | 601,800 |
| 2024-12-27 | 182.48 | 183.84 | 181.44 | 182.45 | 180.41 | 524,000 |
| 2024-12-26 | 183.51 | 184.33 | 182.80 | 183.72 | 181.66 | 594,000 |
| 2024-12-24 | 181.77 | 184.05 | 181.15 | 184.05 | 181.99 | 348,900 |
| 2024-12-23 | 182.58 | 183.13 | 181.77 | 182.07 | 180.03 | 915,500 |
| 2024-12-20 | 182.12 | 184.45 | 181.39 | 183.36 | 181.31 | 2,334,800 |
| 2024-12-19 | 182.36 | 183.05 | 181.04 | 182.11 | 180.07 | 1,423,200 |
| 2024-12-18 | 187.28 | 187.76 | 180.63 | 180.76 | 178.74 | 962,400 |
| 2024-12-17 | 189.78 | 190.44 | 186.32 | 186.71 | 184.62 | 1,217,200 |
| 2024-12-16 | 190.46 | 191.06 | 189.07 | 189.38 | 187.26 | 1,122,400 |
| 2024-12-13 | 188.80 | 189.60 | 187.20 | 187.38 | 185.28 | 827,100 |
| 2024-12-12 | 189.02 | 189.92 | 188.25 | 188.45 | 186.34 | 774,300 |
| 2024-12-11 | 190.42 | 190.97 | 188.25 | 188.66 | 186.55 | 662,600 |
| 2024-12-10 | 190.01 | 190.83 | 187.63 | 188.60 | 186.49 | 1,044,300 |
| 2024-12-09 | 191.40 | 192.61 | 189.51 | 189.89 | 187.77 | 1,027,900 |
| 2024-12-06 | 193.72 | 195.38 | 191.14 | 191.54 | 189.40 | 995,700 |
| 2024-12-05 | 195.00 | 196.15 | 193.73 | 193.96 | 191.51 | 1,390,700 |
| 2024-12-04 | 193.96 | 195.51 | 193.44 | 195.00 | 192.54 | 890,900 |
| 2024-12-03 | 195.45 | 195.90 | 193.32 | 194.33 | 191.88 | 1,717,900 |
| 2024-12-02 | 195.45 | 196.40 | 194.37 | 195.56 | 193.09 | 1,093,100 |
| 2024-11-29 | 195.45 | 196.02 | 194.38 | 194.38 | 191.93 | 1,098,700 |
| 2024-11-27 | 197.28 | 197.38 | 195.06 | 195.10 | 192.64 | 748,500 |
| 2024-11-26 | 197.15 | 197.15 | 195.19 | 197.02 | 194.53 | 1,285,000 |
| 2024-11-25 | 198.00 | 198.33 | 196.26 | 197.12 | 194.63 | 1,526,500 |
| 2024-11-22 | 195.95 | 197.83 | 194.58 | 197.38 | 194.89 | 1,052,800 |
| 2024-11-21 | 194.44 | 195.97 | 193.01 | 195.76 | 193.29 | 1,136,300 |
| 2024-11-20 | 194.06 | 194.06 | 191.30 | 193.33 | 190.89 | 1,003,300 |
| 2024-11-19 | 191.10 | 193.50 | 191.00 | 193.46 | 191.02 | 1,321,000 |
| 2024-11-18 | 193.29 | 193.32 | 192.12 | 193.24 | 190.80 | 818,800 |
| 2024-11-15 | 193.30 | 194.64 | 192.46 | 193.10 | 190.66 | 2,148,700 |
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.