Ametek Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	141.82	142.99	141.82	142.99	139.07	2
2021-11-18	141.51	141.51	141.11	141.11	137.24	1
2021-11-17	141.41	141.41	140.43	140.43	136.58	12,811
2021-11-16	140.06	142.15	140.06	142.11	138.22	240
2021-11-15	141.00	141.00	139.56	139.56	135.74	40
2021-11-12	139.43	139.84	138.70	139.84	136.01	3
2021-11-11	139.87	139.87	139.35	139.35	135.53	1
2021-11-10	139.17	139.17	138.83	138.83	135.03	2
2021-11-08	142.57	142.57	139.69	139.69	135.86	1
2021-11-05	141.90	142.33	141.45	141.45	137.57	2
2021-11-04	141.76	141.98	140.75	140.75	136.89	8
2021-11-03	140.78	140.78	139.69	140.31	136.46	11
2021-11-02	135.00	139.89	135.00	139.37	135.55	107
2021-11-01	133.01	133.41	132.53	133.41	129.75	30
2021-10-26	131.27	131.27	131.27	131.27	127.67	2
2021-10-25	131.24	131.55	131.22	131.35	127.75	2
2021-10-21	129.07	129.54	128.51	129.54	125.99	3
2021-10-20	130.82	130.82	130.72	130.72	127.14	1
2021-10-19	130.05	130.07	130.05	130.07	126.51	1
2021-10-18	127.89	127.89	127.43	127.43	123.94	35
2021-10-15	129.32	130.00	129.32	130.00	126.44	1
2021-10-14	125.55	128.32	125.47	128.32	124.80	1,963

← NewerPage 19 of 19 · 1,102 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.