Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	79.100	80.210	78.900	79.490	75.246	1,529,300
2018-09-10	78.560	79.740	78.380	79.380	75.142	1,449,100
2018-09-07	78.130	78.720	77.610	78.090	73.921	1,273,400
2018-09-06	78.130	78.890	78.070	78.290	74.110	1,306,800
2018-09-05	76.570	78.140	76.420	78.000	73.836	1,515,200
2018-09-04	76.740	76.910	75.930	76.720	72.624	1,163,000
2018-08-31	76.220	77.030	76.120	76.960	72.851	852,300
2018-08-30	77.210	77.370	76.290	76.450	72.368	743,400
2018-08-29	77.600	77.600	77.030	77.320	73.192	736,800
2018-08-28	77.390	77.830	77.230	77.330	73.201	751,800
2018-08-27	76.570	77.380	76.480	77.060	72.946	637,400
2018-08-24	76.110	76.260	75.620	76.210	72.141	764,300
2018-08-23	76.120	76.310	75.630	75.830	71.781	867,800
2018-08-22	76.760	76.860	75.930	76.120	72.056	564,800
2018-08-21	76.750	77.150	76.610	77.000	72.889	1,455,800
2018-08-20	76.390	76.830	76.300	76.580	72.491	960,200
2018-08-17	75.730	76.470	75.510	76.310	72.236	1,422,600
2018-08-16	75.490	76.200	75.280	75.730	71.687	876,700
2018-08-15	75.290	75.490	74.500	75.100	71.090	1,165,200
2018-08-14	75.790	76.140	75.590	75.820	71.772	990,500
2018-08-13	76.000	76.460	75.270	75.660	71.620	1,313,400
2018-08-10	76.210	76.320	75.570	75.880	71.829	1,453,000
2018-08-09	77.250	77.550	76.480	76.660	72.567	1,295,100
2018-08-08	77.520	77.560	77.020	77.170	73.050	724,400
2018-08-07	76.580	77.600	76.570	77.490	73.353	1,075,500
2018-08-06	76.740	76.800	76.110	76.320	72.245	794,900
2018-08-03	76.850	77.110	75.940	76.570	72.482	1,013,400
2018-08-02	76.420	77.170	76.060	76.760	72.662	1,225,500
2018-08-01	77.850	77.890	76.490	76.820	72.719	2,060,000
2018-07-31	76.420	78.010	75.220	77.800	73.646	1,946,300
2018-07-30	76.940	77.740	75.870	76.070	72.009	2,009,100
2018-07-27	77.200	77.440	76.410	76.850	72.747	948,100
2018-07-26	75.170	77.140	75.170	77.100	72.984	1,446,900
2018-07-25	73.370	75.430	73.280	75.320	71.299	1,580,300
2018-07-24	73.220	73.890	73.120	73.440	69.519	1,025,300
2018-07-23	73.450	73.450	72.640	72.710	68.828	809,600
2018-07-20	73.320	74.030	73.190	73.570	69.642	763,100
2018-07-19	73.470	73.780	73.270	73.640	69.708	639,800
2018-07-18	73.350	73.860	73.080	73.760	69.822	733,600
2018-07-17	72.850	73.370	72.650	73.180	69.273	804,200
2018-07-16	73.750	73.900	72.770	72.970	69.074	515,400
2018-07-13	73.100	73.910	73.100	73.700	69.765	550,200
2018-07-12	72.670	73.310	72.160	73.210	69.301	824,200
2018-07-11	72.630	72.930	71.800	72.060	68.213	976,400
2018-07-10	73.450	73.720	73.130	73.370	69.453	1,442,100
2018-07-09	71.940	73.100	71.940	73.030	69.131	769,700
2018-07-06	71.820	72.230	71.600	71.890	68.052	613,100
2018-07-05	72.060	72.130	71.300	71.980	68.137	961,200
2018-07-03	72.430	72.790	71.420	71.570	67.749	532,300
2018-07-02	71.460	71.950	70.790	71.910	68.071	1,244,100
2018-06-29	72.160	73.000	72.000	72.160	68.307	1,282,500
2018-06-28	71.570	72.050	71.040	71.710	67.881	894,600
2018-06-27	72.680	73.690	71.480	71.510	67.692	1,468,400
2018-06-26	72.650	73.070	72.240	72.290	68.430	1,060,000
2018-06-25	72.760	72.890	71.700	72.500	68.629	1,310,500
2018-06-22	73.090	73.350	72.690	73.000	69.102	1,444,800
2018-06-21	72.920	72.920	71.860	72.490	68.620	1,495,600
2018-06-20	73.880	73.880	73.090	73.310	69.396	771,200
2018-06-19	73.990	74.190	72.690	73.380	69.462	1,209,700
2018-06-18	74.390	75.020	74.050	74.890	70.892	838,800

← NewerPage 35 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.