Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	79.350	79.610	79.210	79.260	75.308	1,023,100
2019-03-05	79.560	79.750	79.110	79.150	75.203	938,900
2019-03-04	80.000	80.500	78.930	79.500	75.536	1,792,700
2019-03-01	79.960	80.060	79.040	79.570	75.602	2,015,700
2019-02-28	79.490	79.820	79.010	79.580	75.612	1,376,300
2019-02-27	78.940	79.780	78.700	79.640	75.669	1,025,000
2019-02-26	79.460	79.830	79.040	79.130	75.184	996,800
2019-02-25	79.950	80.410	79.580	79.770	75.792	1,156,500
2019-02-22	79.380	79.750	79.080	79.400	75.441	1,032,300
2019-02-21	79.720	79.950	79.090	79.260	75.308	1,076,300
2019-02-20	79.210	79.920	78.830	79.810	75.830	967,200
2019-02-19	78.560	79.460	78.480	79.040	75.099	878,100
2019-02-15	78.640	79.220	78.430	79.010	75.070	2,697,500
2019-02-14	78.570	78.790	77.880	77.910	74.025	1,137,200
2019-02-13	78.210	79.380	76.770	78.770	74.842	2,595,300
2019-02-12	76.570	77.890	76.440	77.340	73.483	1,929,400
2019-02-11	75.730	76.120	75.710	76.050	72.258	1,450,900
2019-02-08	74.410	75.810	74.410	75.760	71.982	1,786,000
2019-02-07	74.150	75.110	74.050	75.110	71.365	1,903,800
2019-02-06	74.750	76.150	74.560	74.620	70.899	2,137,500
2019-02-05	75.110	76.330	74.040	74.900	71.165	3,157,600
2019-02-04	73.330	73.700	72.770	73.700	70.025	1,605,400
2019-02-01	73.190	73.780	72.660	73.410	69.749	1,000,200
2019-01-31	72.760	72.950	72.100	72.900	69.265	1,003,700
2019-01-30	72.340	72.910	71.250	72.590	68.970	758,100
2019-01-29	70.790	71.790	70.720	71.770	68.191	1,481,500
2019-01-28	70.170	70.700	69.510	70.150	66.652	2,027,600
2019-01-25	72.170	72.620	70.990	71.320	67.764	1,211,800
2019-01-24	70.710	71.240	70.450	71.200	67.650	1,004,500
2019-01-23	70.960	71.410	69.970	70.710	67.184	1,057,800
2019-01-22	71.730	71.730	69.870	70.790	67.260	1,637,600
2019-01-18	71.780	72.660	71.590	72.360	68.752	947,700
2019-01-17	70.140	71.470	69.940	71.230	67.678	974,400
2019-01-16	69.740	70.400	69.580	70.280	66.775	1,202,100
2019-01-15	70.130	70.430	69.530	69.880	66.395	887,400
2019-01-14	70.130	70.460	69.770	70.210	66.709	717,000
2019-01-11	70.020	70.660	69.990	70.550	67.032	875,700
2019-01-10	68.920	70.620	68.850	70.600	67.080	1,014,000
2019-01-09	69.610	69.890	69.130	69.400	65.939	1,464,200
2019-01-08	69.040	69.040	67.530	68.940	65.502	1,352,700
2019-01-07	68.100	68.700	67.560	67.940	64.552	1,470,100
2019-01-04	66.660	68.100	66.290	68.050	64.657	1,444,000
2019-01-03	66.810	67.250	65.420	65.570	62.300	1,575,900
2019-01-02	66.740	67.560	66.180	67.490	64.125	1,045,300
2018-12-31	67.060	67.740	66.900	67.700	64.324	819,500
2018-12-28	67.700	67.840	66.560	66.730	63.402	820,400
2018-12-27	65.070	67.320	64.700	67.310	63.954	1,385,300
2018-12-26	63.790	66.350	63.140	66.250	62.946	1,297,900
2018-12-24	64.760	65.000	63.320	63.350	60.191	695,400
2018-12-21	66.390	67.540	65.200	65.210	61.958	2,620,500
2018-12-20	67.610	67.840	65.250	66.110	62.813	2,272,300
2018-12-19	69.050	70.250	67.170	67.900	64.514	1,992,400
2018-12-18	69.820	70.480	68.610	68.870	65.436	1,755,700
2018-12-17	70.350	70.780	68.770	69.170	65.721	1,514,600
2018-12-14	70.850	71.850	70.080	70.390	66.880	1,207,600
2018-12-13	72.600	73.170	71.450	71.770	68.191	1,685,800
2018-12-12	71.850	73.870	71.720	72.610	68.989	1,950,200
2018-12-11	72.020	72.490	70.150	70.730	67.203	1,729,700
2018-12-10	70.820	71.060	69.240	70.700	67.175	1,517,400
2018-12-07	71.390	72.770	70.680	70.850	67.317	1,619,300

← NewerPage 33 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.