Ametek Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	120.52	122.80	119.94	122.80	119.81	16
2022-05-05	125.19	125.19	122.40	122.40	119.42	1
2022-05-03	130.89	130.89	125.16	125.16	122.11	2
2022-04-28	126.47	126.47	126.47	126.47	123.39	66
2022-04-22	129.26	129.26	129.26	129.26	126.11	1
2022-04-21	133.36	133.36	133.36	133.36	130.11	40
2022-04-20	131.89	131.89	131.89	131.89	128.68	1
2022-04-19	128.13	129.25	128.13	129.25	126.10	1
2022-04-14	130.57	130.57	128.80	128.80	125.66	1
2022-04-12	129.88	131.35	129.88	131.35	128.15	23,361
2022-04-11	131.54	131.54	131.34	131.34	128.14	1
2022-04-08	132.04	132.04	131.88	131.88	128.66	88
2022-04-07	131.18	132.20	131.18	131.87	128.66	98
2022-04-04	135.20	135.20	134.05	134.05	130.78	1
2022-03-30	135.54	135.57	135.38	135.57	132.27	4
2022-03-29	135.65	136.72	134.45	134.69	131.41	31
2022-03-28	133.31	133.31	133.31	133.31	130.06	10
2022-03-25	132.58	132.77	132.58	132.77	129.54	1
2022-03-17	131.50	132.91	131.40	132.91	129.67	10
2022-03-14	127.56	127.56	126.11	127.27	124.17	1
2022-03-11	128.85	128.85	128.85	128.85	125.71	409
2022-03-10	128.92	128.92	128.92	128.92	125.78	30
2022-03-03	132.14	132.14	132.14	132.14	128.70	1
2022-02-24	124.81	125.19	124.81	125.19	121.93	1,208
2022-02-22	127.75	128.76	127.75	128.62	125.27	172
2022-02-18	128.86	128.86	128.86	128.86	125.51	20
2022-02-16	130.31	131.35	130.31	131.35	127.93	1
2022-02-15	130.93	130.93	130.93	130.93	127.52	1
2022-02-14	130.39	131.25	129.93	129.93	126.55	6,403
2022-02-08	135.26	136.32	135.26	136.32	132.77	1
2022-02-07	134.97	135.66	134.97	135.66	132.13	1
2022-01-31	134.74	134.98	134.41	134.77	131.26	534
2022-01-26	135.03	135.23	134.78	135.23	131.71	20
2022-01-25	134.06	134.06	130.27	131.11	127.70	59
2022-01-24	132.96	133.80	132.85	132.85	129.39	9
2022-01-21	137.45	137.45	136.20	136.26	132.71	1
2022-01-18	139.32	139.52	138.08	139.52	135.89	194
2022-01-14	141.89	142.84	140.34	140.34	136.69	275
2022-01-13	144.42	144.42	143.67	143.67	139.93	7
2022-01-12	142.83	144.27	142.83	144.27	140.52	30
2022-01-11	140.58	140.58	140.10	140.10	136.45	56
2022-01-10	141.19	141.19	139.88	139.88	136.24	40
2022-01-05	146.75	147.00	146.38	146.38	142.57	340
2022-01-04	145.02	145.65	145.02	145.65	141.86	1
2021-12-30	148.22	148.22	146.84	146.84	143.02	1
2021-12-21	139.29	139.29	139.29	139.29	135.67	1
2021-12-20	138.14	139.00	137.78	137.78	134.19	19
2021-12-17	142.86	142.86	142.86	142.86	139.14	1
2021-12-16	143.44	145.65	143.44	143.86	140.12	16
2021-12-14	143.00	143.71	141.53	141.53	137.85	17
2021-12-13	142.47	142.75	142.47	142.75	139.04	2
2021-12-08	140.21	140.57	139.98	140.00	136.36	1
2021-12-07	142.21	142.21	141.37	141.37	137.69	4
2021-12-06	140.98	140.98	140.98	140.98	137.12	2
2021-12-01	137.52	139.34	137.52	138.07	134.29	65
2021-11-30	139.43	139.43	137.63	138.01	134.23	2,626
2021-11-29	140.18	140.93	140.18	140.22	136.38	57
2021-11-24	143.84	143.84	142.09	143.52	139.59	233
2021-11-22	142.95	143.42	142.38	142.61	138.70	72
2021-11-19	141.82	142.99	141.82	142.99	139.07	2

← NewerPage 18 of 19 · 1,095 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.