Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	72.800	72.930	72.320	72.620	68.492	681,600
2017-12-20	72.140	72.670	72.040	72.480	68.360	1,553,000
2017-12-19	71.810	72.320	71.330	72.060	67.964	1,519,700
2017-12-18	71.390	72.260	71.390	71.500	67.436	1,240,200
2017-12-15	71.170	71.410	71.040	71.220	67.172	3,172,300
2017-12-14	71.950	72.140	70.940	70.960	66.927	807,000
2017-12-13	72.050	72.300	71.680	71.710	67.634	740,800
2017-12-12	71.920	72.280	71.800	72.130	68.030	1,060,900
2017-12-11	71.830	72.100	71.610	71.910	67.823	953,500
2017-12-08	71.700	71.910	71.350	71.740	67.662	865,500
2017-12-07	71.000	71.460	70.740	71.400	67.342	1,103,600
2017-12-06	71.080	71.560	70.880	71.040	67.002	729,300
2017-12-05	71.700	71.960	70.860	71.050	67.011	1,117,600
2017-12-04	72.610	72.940	71.740	71.790	67.624	988,900
2017-12-01	72.600	72.790	70.570	72.090	67.907	1,321,700
2017-11-30	71.780	73.060	71.780	72.690	68.472	1,569,700
2017-11-29	72.090	72.090	71.270	71.680	67.521	1,357,400
2017-11-28	70.820	72.030	70.770	72.000	67.822	1,510,600
2017-11-27	70.320	70.800	70.230	70.600	66.503	911,500
2017-11-24	70.320	70.540	70.100	70.240	66.164	280,800
2017-11-22	70.430	70.570	70.050	70.240	66.164	1,000,200
2017-11-21	70.810	71.240	70.200	70.350	66.268	1,473,700
2017-11-20	70.380	70.950	70.210	70.660	66.560	1,761,800
2017-11-17	69.950	70.430	69.690	70.260	66.183	2,939,400
2017-11-16	69.230	70.430	69.000	70.120	66.051	1,985,100
2017-11-15	69.010	69.440	68.640	68.820	64.827	1,813,800
2017-11-14	68.630	69.500	68.630	69.490	65.458	1,927,400
2017-11-13	68.130	68.990	68.030	68.890	64.893	1,953,500
2017-11-10	67.850	68.340	67.680	68.230	64.271	1,039,700
2017-11-09	67.700	68.600	67.600	68.010	64.064	1,284,000
2017-11-08	68.250	68.600	67.530	68.050	64.101	1,322,200
2017-11-07	68.590	68.890	68.280	68.560	64.582	1,352,000
2017-11-06	67.750	68.760	67.620	68.550	64.572	1,500,000
2017-11-03	68.780	69.110	67.490	67.660	63.734	2,380,600
2017-11-02	67.790	68.510	66.970	68.380	64.412	3,550,300
2017-11-01	67.940	67.970	66.920	67.250	63.348	1,860,900
2017-10-31	67.750	67.980	67.300	67.490	63.574	1,406,400
2017-10-30	70.260	70.260	67.610	67.630	63.706	1,634,500
2017-10-27	69.100	69.420	68.750	69.190	65.175	1,006,300
2017-10-26	68.930	69.310	68.530	69.230	65.213	843,300
2017-10-25	68.700	69.050	67.830	68.510	64.535	987,100
2017-10-24	68.580	69.070	68.580	68.730	64.742	889,500
2017-10-23	68.620	68.840	68.300	68.490	64.516	1,178,400
2017-10-20	68.710	68.830	68.310	68.580	64.601	810,400
2017-10-19	67.700	68.400	67.470	68.400	64.431	680,400
2017-10-18	68.040	68.140	67.570	67.920	63.979	984,600
2017-10-17	67.750	68.190	67.750	67.920	63.979	885,200
2017-10-16	67.500	67.780	67.000	67.770	63.838	518,700
2017-10-13	67.550	67.650	67.150	67.200	63.301	860,600
2017-10-12	66.890	67.590	66.890	67.110	63.216	982,000
2017-10-11	67.150	67.190	66.740	66.970	63.084	880,800
2017-10-10	67.260	67.380	66.930	67.160	63.263	1,086,500
2017-10-09	67.000	67.360	66.740	67.110	63.216	623,300
2017-10-06	66.770	67.010	66.490	66.990	63.103	642,200
2017-10-05	66.900	67.070	66.520	66.860	62.981	1,070,600
2017-10-04	66.220	67.050	66.080	66.950	63.065	661,000
2017-10-03	66.800	66.890	66.070	66.290	62.444	1,013,100
2017-10-02	66.000	66.840	65.650	66.830	62.952	889,500
2017-09-29	65.470	66.180	65.450	66.040	62.208	794,500
2017-09-28	66.200	66.300	65.260	65.550	61.747	940,000

← NewerPage 38 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.