Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	65.660	66.390	65.660	66.270	62.425	1,510,500
2017-09-26	65.130	65.770	65.000	65.420	61.624	1,197,300
2017-09-25	65.570	65.740	64.810	65.030	61.257	1,338,700
2017-09-22	66.070	66.170	65.440	65.590	61.784	1,015,500
2017-09-21	66.360	66.700	66.030	66.110	62.274	860,900
2017-09-20	66.530	66.640	66.080	66.400	62.547	1,283,700
2017-09-19	66.200	66.490	66.040	66.370	62.519	657,800
2017-09-18	65.490	66.360	65.360	66.310	62.462	1,016,400
2017-09-15	65.220	65.840	65.060	65.330	61.539	1,328,300
2017-09-14	65.000	65.300	64.700	65.260	61.473	760,900
2017-09-13	64.730	65.110	64.560	65.100	61.238	517,800
2017-09-12	64.570	65.030	64.520	64.920	61.069	864,900
2017-09-11	64.320	64.520	63.860	64.410	60.589	1,034,600
2017-09-08	63.520	64.280	63.280	64.050	60.250	1,163,700
2017-09-07	63.510	63.630	62.820	63.600	59.827	702,600
2017-09-06	63.400	63.490	63.040	63.460	59.695	848,300
2017-09-05	63.210	63.460	62.830	63.010	59.272	793,700
2017-09-01	63.300	63.520	62.920	63.230	59.479	1,101,500
2017-08-31	62.700	63.300	62.660	63.250	59.498	1,187,900
2017-08-30	62.510	62.790	62.470	62.680	58.961	684,300
2017-08-29	61.840	62.650	61.770	62.570	58.858	678,200
2017-08-28	62.590	62.780	62.120	62.380	58.679	431,900
2017-08-25	62.800	63.000	62.390	62.520	58.811	577,100
2017-08-24	62.550	63.030	62.460	62.510	58.802	759,600
2017-08-23	62.590	62.700	62.100	62.460	58.754	819,200
2017-08-22	62.570	63.080	62.330	62.940	59.206	690,100
2017-08-21	62.870	63.000	62.230	62.380	58.679	597,600
2017-08-18	62.610	63.170	62.460	62.940	59.206	875,100
2017-08-17	63.030	63.270	62.770	62.790	59.065	1,270,200
2017-08-16	63.420	63.440	63.080	63.110	59.366	541,600
2017-08-15	63.250	63.420	63.070	63.110	59.366	536,900
2017-08-14	63.000	63.470	62.860	63.120	59.375	770,600
2017-08-11	62.610	63.020	62.410	62.580	58.867	711,900
2017-08-10	63.240	63.410	62.690	62.740	59.018	618,000
2017-08-09	63.650	63.830	63.230	63.560	59.789	886,600
2017-08-08	64.080	64.400	63.630	63.800	60.015	594,600
2017-08-07	64.440	64.590	64.130	64.190	60.382	641,800
2017-08-04	64.510	64.730	64.230	64.520	60.692	815,300
2017-08-03	64.340	64.950	63.810	64.400	60.579	1,078,100
2017-08-02	61.310	64.970	60.950	64.230	60.419	3,210,400
2017-08-01	61.740	62.080	61.090	61.620	57.964	1,200,900
2017-07-31	62.010	62.010	61.550	61.580	57.927	771,300
2017-07-28	61.640	62.000	61.290	61.850	58.181	871,400
2017-07-27	61.620	61.710	61.190	61.600	57.946	1,167,500
2017-07-26	61.780	61.960	61.350	61.510	57.861	637,400
2017-07-25	61.620	61.910	61.320	61.780	58.115	878,100
2017-07-24	61.060	61.370	61.030	61.210	57.579	686,500
2017-07-21	60.860	60.920	60.500	60.910	57.296	1,096,300
2017-07-20	61.580	61.720	61.070	61.140	57.513	650,000
2017-07-19	61.620	61.630	61.280	61.620	57.964	742,000
2017-07-18	61.660	61.750	61.310	61.410	57.767	537,700
2017-07-17	61.870	61.950	61.470	61.870	58.199	1,014,700
2017-07-14	61.800	62.090	61.570	61.900	58.228	758,800
2017-07-13	62.230	62.240	61.700	61.760	58.096	735,000
2017-07-12	62.000	62.310	61.890	62.220	58.529	973,000
2017-07-11	61.650	61.820	60.730	61.620	57.964	1,020,300
2017-07-10	61.540	62.140	61.370	61.700	58.040	1,072,900
2017-07-07	61.350	62.040	61.070	61.560	57.908	849,500
2017-07-06	60.970	61.330	60.720	61.170	57.541	1,050,200
2017-07-05	61.230	61.600	61.150	61.220	57.588	988,800

← NewerPage 39 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.