Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	82.240	82.840	81.830	81.890	77.941	1,078,900
2019-05-30	83.650	84.280	83.300	83.810	79.768	521,600
2019-05-29	83.420	83.910	82.910	83.390	79.369	2,141,100
2019-05-28	84.840	85.150	83.820	83.930	79.883	1,544,500
2019-05-24	85.330	85.670	84.430	84.490	80.416	1,031,600
2019-05-23	84.640	84.890	84.100	84.870	80.777	1,224,100
2019-05-22	86.120	86.400	85.590	85.610	81.482	1,040,500
2019-05-21	85.760	86.600	85.640	86.470	82.300	1,090,400
2019-05-20	85.320	85.910	84.850	85.160	81.053	786,400
2019-05-17	85.680	86.560	85.620	85.900	81.758	757,900
2019-05-16	86.120	86.740	85.760	86.590	82.414	693,800
2019-05-15	84.570	86.140	84.000	85.770	81.634	943,100
2019-05-14	84.450	85.860	84.450	85.020	80.920	923,400
2019-05-13	83.770	84.490	83.160	84.110	80.054	1,241,600
2019-05-10	84.870	85.850	83.500	85.580	81.453	749,400
2019-05-09	84.440	85.600	83.960	85.450	81.329	608,000
2019-05-08	85.400	86.120	84.890	85.490	81.367	947,000
2019-05-07	85.490	86.530	84.840	85.460	81.339	1,461,200
2019-05-06	85.780	86.580	85.250	86.520	82.348	953,300
2019-05-03	87.550	87.720	87.100	87.350	83.138	1,048,800
2019-05-02	86.450	87.350	86.120	87.020	82.824	973,900
2019-05-01	88.500	88.760	86.320	86.360	82.196	1,709,100
2019-04-30	87.860	88.240	87.390	88.170	83.918	1,689,100
2019-04-29	87.790	87.980	87.090	87.440	83.223	1,050,000
2019-04-26	85.990	87.340	85.720	87.300	83.090	1,048,200
2019-04-25	86.490	86.920	85.470	85.910	81.767	1,107,100
2019-04-24	87.290	87.770	87.080	87.100	82.900	700,600
2019-04-23	86.520	87.590	86.420	87.290	83.081	753,400
2019-04-22	86.020	86.730	85.710	86.620	82.443	456,200
2019-04-18	86.200	86.560	85.770	86.490	82.319	954,000
2019-04-17	86.730	86.730	85.700	85.750	81.615	601,700
2019-04-16	86.010	86.250	85.420	85.910	81.767	690,400
2019-04-15	85.930	86.210	85.350	85.620	81.491	661,800
2019-04-12	85.040	85.920	85.000	85.810	81.672	1,260,000
2019-04-11	84.130	84.870	83.960	84.800	80.711	487,900
2019-04-10	83.790	84.130	83.440	84.040	79.987	560,600
2019-04-09	84.170	84.170	83.420	83.550	79.521	642,000
2019-04-08	84.060	84.660	83.600	84.620	80.539	755,700
2019-04-05	84.080	84.320	83.880	84.290	80.225	644,500
2019-04-04	84.590	84.740	83.610	84.010	79.959	979,000
2019-04-03	84.200	84.630	83.860	84.330	80.263	1,498,700
2019-04-02	84.000	84.010	83.410	83.720	79.683	1,286,900
2019-04-01	83.720	84.070	83.410	84.000	79.949	1,188,800
2019-03-29	82.750	83.120	82.600	82.970	78.969	1,286,500
2019-03-28	81.050	82.320	81.050	82.230	78.265	903,100
2019-03-27	80.740	80.980	80.110	80.680	76.789	924,500
2019-03-26	80.250	80.740	79.900	80.650	76.761	889,800
2019-03-25	79.520	79.830	79.120	79.620	75.781	1,131,800
2019-03-22	82.150	82.310	79.360	79.410	75.581	1,596,000
2019-03-21	80.550	82.170	80.550	82.140	78.179	809,300
2019-03-20	81.000	81.450	80.180	80.860	76.961	1,110,700
2019-03-19	82.160	82.320	80.830	81.090	77.180	1,311,600
2019-03-18	80.800	81.760	80.800	81.760	77.817	929,500
2019-03-15	80.720	81.100	80.520	80.810	76.913	1,868,500
2019-03-14	80.700	81.050	80.170	80.650	76.761	1,124,500
2019-03-13	80.600	81.440	80.320	81.090	77.046	1,411,000
2019-03-12	80.460	80.660	80.070	80.140	76.144	968,300
2019-03-11	78.580	80.180	78.340	80.090	76.096	1,506,600
2019-03-08	78.160	78.810	77.910	78.640	74.719	895,600
2019-03-07	79.210	79.220	78.050	78.930	74.994	1,514,600

← NewerPage 32 of 79 · 4,733 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.