Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	136.79	138.00	136.19	138.00	135.11	235
2022-11-04	133.41	133.48	133.41	133.48	130.68	10
2022-11-03	130.09	132.76	128.58	132.76	129.98	4,276
2022-11-02	132.17	133.70	132.09	133.70	130.90	65
2022-11-01	137.40	137.40	130.96	130.96	128.22	107
2022-10-31	129.39	130.48	129.39	130.48	127.75	1
2022-10-28	126.52	127.92	126.52	127.92	125.24	58
2022-10-27	124.87	124.87	124.87	124.87	122.26	84
2022-10-26	124.06	124.06	124.06	124.06	121.46	1
2022-10-24	119.90	119.90	119.78	119.78	117.27	70
2022-10-21	116.99	116.99	116.94	116.94	114.50	142
2022-10-19	118.17	118.17	118.17	118.17	115.70	20
2022-10-12	115.06	115.65	114.42	114.42	112.02	5,718
2022-10-07	119.71	119.71	119.71	119.71	117.21	5,667
2022-10-03	114.79	116.41	114.79	116.41	113.97	14
2022-09-28	112.90	113.87	112.90	113.85	111.47	1
2022-09-27	113.67	113.67	113.67	113.67	111.29	6,832
2022-09-26	113.99	113.99	113.99	113.99	111.61	9
2022-09-23	114.98	114.98	113.32	113.32	110.95	317
2022-09-22	117.56	117.56	115.95	116.24	113.81	8,342
2022-09-21	118.86	120.73	118.86	120.22	117.71	4,975
2022-09-13	124.61	124.70	124.19	124.19	121.59	5,121
2022-09-12	127.04	127.28	126.95	127.22	124.34	1,091
2022-09-09	124.95	125.30	124.40	125.22	122.39	4,077
2022-09-06	118.04	119.29	118.04	119.29	116.59	7
2022-09-01	119.59	119.59	119.01	119.01	116.31	2
2022-08-31	120.84	120.89	120.25	120.49	117.77	1,851
2022-08-23	125.88	126.36	125.88	126.36	123.50	1
2022-08-22	127.16	127.16	126.64	126.64	123.77	21
2022-08-17	128.81	128.81	128.74	128.74	125.83	1
2022-08-12	127.29	127.67	127.29	127.59	124.70	704
2022-08-11	128.20	128.20	128.07	128.07	125.17	24
2022-08-10	127.23	127.23	127.23	127.23	124.35	1
2022-08-05	124.88	124.88	124.73	124.81	121.99	202
2022-08-04	126.37	126.37	125.79	125.79	122.95	1
2022-08-02	131.50	131.50	125.70	125.70	122.86	303
2022-08-01	122.41	123.04	122.29	122.29	119.52	1,823
2022-07-29	120.86	122.01	120.86	122.01	119.25	4
2022-07-27	117.39	117.39	117.39	117.39	114.74	1
2022-07-21	113.87	114.37	113.87	114.37	111.78	1
2022-07-18	111.81	111.81	111.18	111.18	108.67	9,403
2022-07-14	107.64	107.64	107.64	107.64	105.21	9
2022-07-11	110.28	110.67	110.17	110.43	107.93	2,541
2022-07-05	110.30	110.30	108.92	109.54	107.06	7
2022-06-30	109.19	109.19	108.70	108.70	106.24	13
2022-06-24	111.89	113.21	111.89	113.21	110.65	2
2022-06-22	107.54	109.51	107.54	109.51	107.03	9
2022-06-21	108.33	108.64	108.30	108.30	105.85	6
2022-06-16	110.09	110.09	109.96	109.96	107.47	6
2022-06-14	111.93	112.50	111.93	112.50	109.96	1
2022-06-13	112.96	112.97	112.53	112.97	110.42	1
2022-06-10	116.87	116.87	116.43	116.43	113.80	1
2022-06-08	123.17	123.45	123.17	123.45	120.44	800
2022-06-07	121.71	122.69	121.25	122.69	119.70	548
2022-06-01	121.60	121.79	120.80	120.80	117.86	5,243
2022-05-31	119.73	122.31	119.73	122.31	119.33	41
2022-05-26	120.67	120.70	120.67	120.70	117.76	1
2022-05-17	121.28	121.28	121.28	121.28	118.33	1
2022-05-13	121.96	121.96	121.94	121.94	118.97	3
2022-05-11	119.66	121.87	119.66	121.87	118.90	1

← NewerPage 17 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.3100 USD
2025-09-12	0.3100 USD
2025-06-12	0.3100 USD
2025-03-13	0.3100 USD
2024-12-06	0.2800 USD
2024-09-13	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.