Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	74.540	75.170	74.150	75.090	71.081	1,503,800
2018-06-14	75.260	75.600	74.520	74.840	70.844	887,300
2018-06-13	76.020	76.210	75.270	75.330	71.176	1,010,000
2018-06-12	75.770	76.010	75.470	75.850	71.667	654,100
2018-06-11	75.750	76.120	75.440	75.620	71.450	1,557,400
2018-06-08	75.770	75.880	75.280	75.750	71.572	608,300
2018-06-07	76.000	76.200	75.370	75.780	71.601	831,400
2018-06-06	75.650	75.960	75.140	75.960	71.771	1,245,200
2018-06-05	74.720	75.700	74.720	75.610	71.440	1,569,100
2018-06-04	74.580	74.830	74.210	74.720	70.599	895,100
2018-06-01	73.770	74.640	73.520	74.210	70.117	1,238,900
2018-05-31	74.790	74.890	72.950	73.030	69.002	2,477,400
2018-05-30	74.100	75.050	73.900	74.710	70.590	1,414,400
2018-05-29	74.400	74.600	73.200	73.610	69.550	1,153,900
2018-05-25	75.740	76.070	74.900	75.090	70.949	1,126,100
2018-05-24	74.900	76.120	74.770	76.060	71.865	1,332,300
2018-05-23	75.030	75.190	74.210	74.920	70.788	1,024,200
2018-05-22	76.360	76.530	75.500	75.570	71.402	918,500
2018-05-21	76.000	76.690	76.000	76.240	72.035	1,069,700
2018-05-18	75.390	76.100	75.200	75.540	71.374	1,187,100
2018-05-17	74.960	75.710	74.680	75.330	71.176	1,264,400
2018-05-16	74.380	75.160	74.080	74.920	70.788	1,189,900
2018-05-15	74.000	74.550	73.700	74.250	70.155	1,316,800
2018-05-14	75.020	75.020	74.050	74.250	70.155	1,078,600
2018-05-11	74.790	75.160	74.290	74.810	70.684	1,374,500
2018-05-10	75.210	75.210	74.270	74.690	70.571	1,788,800
2018-05-09	73.780	75.050	73.390	74.800	70.675	1,879,500
2018-05-08	72.890	73.540	72.650	73.450	69.399	1,748,000
2018-05-07	71.640	72.890	71.500	72.800	68.785	1,849,900
2018-05-04	69.710	71.660	69.580	71.500	67.557	3,295,700
2018-05-03	70.010	71.060	69.500	69.990	66.130	4,585,800
2018-05-02	70.110	72.360	69.970	70.150	66.281	2,751,400
2018-05-01	69.740	69.780	68.570	69.260	65.440	3,139,500
2018-04-30	71.080	71.280	69.790	69.800	65.951	1,861,200
2018-04-27	71.530	71.530	70.300	70.950	67.037	1,931,800
2018-04-26	72.060	72.170	71.030	71.500	67.557	1,452,800
2018-04-25	71.300	72.050	70.570	71.950	67.982	2,431,200
2018-04-24	74.950	75.240	70.850	71.820	67.859	1,736,800
2018-04-23	75.860	76.040	74.540	74.830	70.703	1,225,000
2018-04-20	76.050	76.320	75.320	75.810	71.629	1,349,700
2018-04-19	76.860	77.130	76.130	76.530	72.309	641,600
2018-04-18	76.770	77.200	76.410	76.980	72.735	750,300
2018-04-17	75.910	76.620	75.680	76.380	72.168	935,200
2018-04-16	75.680	76.140	75.270	75.600	71.431	646,600
2018-04-13	75.560	75.780	74.610	74.940	70.807	679,700
2018-04-12	75.150	75.740	74.750	75.150	71.005	1,229,500
2018-04-11	73.870	74.510	73.620	74.070	69.985	858,000
2018-04-10	74.590	75.000	74.070	74.530	70.420	969,600
2018-04-09	74.230	74.860	73.230	73.370	69.324	1,077,300
2018-04-06	75.410	75.860	72.720	73.540	69.484	1,201,400
2018-04-05	76.040	76.740	75.900	76.410	72.196	867,500
2018-04-04	74.440	75.890	73.890	75.670	71.497	883,200
2018-04-03	74.870	75.670	74.400	75.630	71.459	982,000
2018-04-02	75.970	75.970	73.520	74.660	70.542	841,300
2018-03-29	75.490	76.560	75.320	75.970	71.780	852,000
2018-03-28	75.040	75.590	74.520	74.950	70.816	1,230,500
2018-03-27	76.880	77.010	74.910	75.070	70.930	1,164,000
2018-03-26	75.710	76.930	74.980	76.790	72.555	924,200
2018-03-23	76.400	76.820	74.530	74.610	70.495	931,600
2018-03-22	77.400	77.840	76.120	76.180	71.979	1,226,200

← NewerPage 36 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.