Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	78.600	79.150	78.130	78.130	73.821	998,700
2018-03-20	78.200	78.960	78.070	78.430	74.105	982,700
2018-03-19	78.360	78.520	77.170	77.870	73.575	830,500
2018-03-16	77.950	78.830	77.730	78.680	74.341	1,433,900
2018-03-15	78.360	78.580	77.820	77.960	73.660	612,400
2018-03-14	78.950	79.010	78.080	78.200	73.755	766,100
2018-03-13	78.520	79.320	78.130	78.380	73.925	807,500
2018-03-12	78.810	78.870	78.110	78.350	73.896	969,000
2018-03-09	77.800	78.810	77.570	78.790	74.311	778,900
2018-03-08	76.750	77.280	76.350	77.250	72.859	849,000
2018-03-07	75.280	76.680	74.290	76.520	72.170	1,322,200
2018-03-06	75.530	76.130	74.780	76.110	71.784	1,074,000
2018-03-05	73.970	75.490	73.610	75.200	70.926	935,100
2018-03-02	73.560	74.700	73.190	74.520	70.284	997,200
2018-03-01	75.750	75.880	73.730	74.180	69.963	985,400
2018-02-28	77.880	78.020	75.710	75.740	71.435	1,494,100
2018-02-27	78.350	79.100	77.670	77.680	73.265	1,054,100
2018-02-26	77.190	78.620	76.950	78.400	73.944	1,271,600
2018-02-23	76.890	77.050	75.900	76.760	72.397	1,006,000
2018-02-22	76.490	77.140	76.290	76.470	72.123	744,600
2018-02-21	75.820	77.110	75.820	76.350	72.010	1,261,500
2018-02-20	76.140	77.060	75.640	75.720	71.416	1,143,800
2018-02-16	75.560	76.940	75.420	76.550	72.199	1,390,600
2018-02-15	75.350	75.870	74.550	75.840	71.529	1,162,000
2018-02-14	74.050	74.870	73.840	74.710	70.463	902,200
2018-02-13	73.860	74.560	73.510	74.420	70.190	981,300
2018-02-12	73.050	74.330	72.640	74.000	69.794	1,739,800
2018-02-09	72.730	72.920	71.160	72.300	68.190	2,040,000
2018-02-08	74.130	74.490	72.010	72.050	67.955	1,594,500
2018-02-07	74.250	75.000	74.100	74.160	69.945	1,569,100
2018-02-06	72.410	75.320	71.580	74.710	70.463	2,698,900
2018-02-05	76.780	77.460	73.880	73.900	69.699	2,557,600
2018-02-02	77.840	78.370	77.160	77.250	72.859	1,949,800
2018-02-01	77.310	78.510	76.150	77.910	73.481	1,625,800
2018-01-31	76.740	77.240	75.930	76.300	71.963	1,612,100
2018-01-30	77.330	77.900	76.550	76.550	72.199	1,638,400
2018-01-29	77.740	78.160	77.470	77.490	73.085	1,029,700
2018-01-26	77.370	78.090	76.780	78.080	73.642	775,300
2018-01-25	77.370	77.540	76.380	76.980	72.604	695,200
2018-01-24	77.130	77.350	76.100	76.900	72.529	806,900
2018-01-23	76.480	77.380	76.350	77.000	72.623	823,500
2018-01-22	76.800	76.940	76.100	76.500	72.152	792,300
2018-01-19	76.410	77.320	76.410	76.980	72.604	1,649,700
2018-01-18	76.360	76.440	75.800	76.070	71.746	1,174,100
2018-01-17	75.380	76.140	75.050	76.030	71.708	1,297,600
2018-01-16	75.450	75.620	74.590	74.910	70.652	773,300
2018-01-12	74.890	75.420	74.600	75.200	70.926	738,700
2018-01-11	73.760	74.580	73.620	74.570	70.331	930,400
2018-01-10	73.790	73.930	73.460	73.720	69.530	789,000
2018-01-09	74.190	74.360	73.750	74.000	69.794	1,166,500
2018-01-08	73.730	74.340	73.200	74.280	70.058	1,642,300
2018-01-05	74.120	74.300	73.520	73.790	69.596	2,135,000
2018-01-04	73.670	74.500	73.600	73.980	69.775	1,166,500
2018-01-03	72.430	73.390	72.430	73.390	69.218	1,118,500
2018-01-02	72.890	73.290	72.140	72.750	68.615	791,800
2017-12-29	73.000	73.060	72.370	72.470	68.351	886,600
2017-12-28	72.910	72.930	72.050	72.870	68.728	570,400
2017-12-27	72.700	72.920	72.450	72.670	68.539	507,500
2017-12-26	72.710	72.710	72.350	72.540	68.417	235,500
2017-12-22	72.890	72.940	72.260	72.600	68.473	565,500

← NewerPage 37 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.