Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	70.690	71.660	68.740	71.490	67.925	2,967,800
2018-12-04	75.880	76.000	72.000	72.080	68.352	2,118,600
2018-12-03	74.660	76.320	74.660	76.090	72.154	1,928,300
2018-11-30	73.070	73.850	72.800	73.430	69.632	1,486,600
2018-11-29	73.440	73.730	72.830	73.220	69.433	1,230,700
2018-11-28	71.750	73.940	71.450	73.930	70.106	1,350,800
2018-11-27	71.830	72.240	70.490	71.380	67.688	2,139,800
2018-11-26	72.320	72.680	71.710	72.160	68.427	3,050,800
2018-11-23	71.440	72.260	71.360	71.660	67.953	324,600
2018-11-21	71.820	72.880	71.770	72.250	68.513	1,521,100
2018-11-20	71.980	72.350	70.800	71.240	67.555	1,840,300
2018-11-19	74.240	74.400	72.360	72.600	68.845	1,304,900
2018-11-16	73.940	74.950	73.860	74.380	70.533	1,526,900
2018-11-15	72.400	74.690	72.250	74.400	70.552	1,587,500
2018-11-14	73.770	74.630	72.810	72.970	69.196	1,568,300
2018-11-13	72.750	73.750	72.560	72.810	69.044	1,678,100
2018-11-12	74.540	74.580	72.630	72.740	68.977	1,931,700
2018-11-09	74.500	74.940	73.230	74.450	70.599	1,556,800
2018-11-08	75.090	75.430	74.710	74.970	71.092	1,695,500
2018-11-07	75.040	75.550	74.140	75.240	71.348	1,938,600
2018-11-06	73.230	74.920	73.020	74.640	70.779	2,348,700
2018-11-05	72.990	73.820	72.370	73.510	69.708	2,659,200
2018-11-02	72.460	73.210	71.650	72.630	68.873	2,742,500
2018-11-01	69.820	71.950	69.820	71.630	67.925	2,780,100
2018-10-31	67.200	68.080	66.950	67.080	63.610	1,919,200
2018-10-30	65.510	66.610	65.190	66.380	62.946	1,690,800
2018-10-29	67.680	67.980	64.910	65.700	62.302	1,520,900
2018-10-26	65.390	67.680	65.290	66.730	63.278	1,649,900
2018-10-25	65.970	67.040	65.770	66.430	62.994	1,553,600
2018-10-24	67.650	68.190	65.220	65.380	61.998	2,277,600
2018-10-23	69.200	69.200	67.330	68.010	64.492	1,712,600
2018-10-22	70.870	70.980	70.270	70.500	66.853	1,527,800
2018-10-19	71.380	71.500	70.100	70.610	66.958	1,586,900
2018-10-18	72.960	73.140	71.120	71.270	67.583	1,375,100
2018-10-17	73.330	73.680	72.710	73.310	69.518	1,646,500
2018-10-16	72.780	73.610	71.740	73.460	69.660	2,508,400
2018-10-15	72.690	73.140	72.090	72.260	68.522	1,433,300
2018-10-12	73.140	73.370	71.740	72.800	69.034	1,427,300
2018-10-11	73.990	74.110	71.650	71.850	68.133	1,716,500
2018-10-10	76.500	76.700	74.130	74.180	70.343	1,623,800
2018-10-09	77.800	77.920	76.760	76.800	72.827	1,036,100
2018-10-08	78.400	78.470	77.190	77.920	73.890	1,048,000
2018-10-05	79.260	79.430	78.090	78.650	74.582	805,700
2018-10-04	79.650	80.320	78.930	79.250	75.151	813,400
2018-10-03	79.940	80.050	79.520	79.820	75.691	1,071,800
2018-10-02	79.820	80.180	79.560	79.680	75.558	687,700
2018-10-01	79.670	79.960	79.310	79.710	75.587	1,034,600
2018-09-28	78.820	79.620	78.720	79.120	75.027	959,200
2018-09-27	79.490	79.820	78.910	78.930	74.847	652,100
2018-09-26	79.990	80.260	79.290	79.390	75.283	987,800
2018-09-25	80.330	80.400	79.740	80.040	75.900	1,317,900
2018-09-24	81.360	81.360	80.440	80.540	76.374	929,500
2018-09-21	81.580	81.920	81.260	81.530	77.313	1,507,200
2018-09-20	81.320	81.510	80.480	81.380	77.171	940,900
2018-09-19	81.650	81.650	80.930	80.960	76.772	1,474,400
2018-09-18	81.000	81.540	80.390	81.500	77.284	1,230,500
2018-09-17	80.870	81.160	80.440	80.790	76.611	839,200
2018-09-14	80.590	81.180	80.390	80.830	76.649	721,900
2018-09-13	79.900	80.860	79.830	80.690	76.516	1,012,800
2018-09-12	79.440	79.900	79.000	79.740	75.483	1,127,400

← NewerPage 34 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.