Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	61.000	61.680	60.740	61.210	57.579	563,100
2017-06-30	60.340	60.940	60.340	60.570	56.977	2,045,300
2017-06-29	60.670	60.810	59.560	60.000	56.440	1,839,500
2017-06-28	60.450	60.810	60.230	60.570	56.977	848,600
2017-06-27	60.320	60.420	60.090	60.090	56.525	773,000
2017-06-26	60.710	60.990	60.250	60.420	56.836	1,160,000
2017-06-23	60.540	60.730	60.380	60.430	56.845	1,653,200
2017-06-22	60.540	60.830	60.260	60.580	56.986	994,000
2017-06-21	61.840	61.870	60.450	60.510	56.920	1,984,100
2017-06-20	62.690	62.750	61.830	61.870	58.199	977,900
2017-06-19	62.540	62.890	62.330	62.860	59.131	707,500
2017-06-16	62.290	62.620	61.940	62.330	58.632	1,464,400
2017-06-15	61.170	62.240	61.100	62.210	58.519	783,300
2017-06-14	62.070	62.120	61.430	61.540	57.889	900,600
2017-06-13	61.880	62.260	61.720	62.050	58.284	586,100
2017-06-12	62.340	62.670	61.750	61.760	58.012	1,200,800
2017-06-09	62.060	62.860	61.970	62.380	58.594	1,580,700
2017-06-08	61.530	62.020	61.250	61.960	58.200	1,190,300
2017-06-07	61.660	61.830	61.230	61.530	57.796	1,070,300
2017-06-06	61.380	61.760	61.250	61.500	57.768	1,256,100
2017-06-05	61.870	62.130	61.670	61.800	58.049	741,900
2017-06-02	61.590	62.190	61.360	61.860	58.106	1,186,100
2017-06-01	61.200	61.750	60.830	61.510	57.777	1,627,100
2017-05-31	60.890	61.100	60.250	61.020	57.317	1,315,500
2017-05-30	60.650	60.870	60.420	60.800	57.110	732,400
2017-05-26	60.950	61.270	60.730	60.870	57.176	568,900
2017-05-25	61.120	61.370	60.870	61.090	57.382	873,400
2017-05-24	60.830	61.300	60.630	60.990	57.288	1,175,800
2017-05-23	60.740	60.870	60.440	60.560	56.885	1,195,700
2017-05-22	60.280	60.820	60.140	60.580	56.903	1,016,700
2017-05-19	59.500	60.370	59.360	60.060	56.415	1,455,100
2017-05-18	59.000	59.580	58.730	59.140	55.551	2,145,800
2017-05-17	59.810	59.810	59.050	59.470	55.861	1,649,000
2017-05-16	59.720	59.950	59.430	59.810	56.180	856,700
2017-05-15	59.690	59.930	59.470	59.720	56.096	1,138,300
2017-05-12	59.650	59.830	59.290	59.470	55.861	1,158,000
2017-05-11	59.620	59.880	59.180	59.850	56.218	1,287,600
2017-05-10	59.960	60.200	59.640	59.950	56.312	965,200
2017-05-09	59.790	60.420	59.780	60.300	56.640	1,056,100
2017-05-08	60.110	60.320	59.800	59.930	56.293	1,476,000
2017-05-05	60.420	60.670	60.120	60.190	56.537	2,398,500
2017-05-04	60.000	60.690	59.910	60.390	56.725	2,431,800
2017-05-03	58.900	60.430	58.900	59.910	56.274	3,772,600
2017-05-02	57.510	59.530	57.440	59.030	55.447	4,210,000
2017-05-01	57.390	57.640	56.660	57.590	54.095	3,255,000
2017-04-28	57.230	57.590	56.950	57.200	53.728	2,095,300
2017-04-27	57.110	57.560	56.960	57.260	53.785	1,391,700
2017-04-26	57.120	57.450	57.020	57.100	53.635	2,058,000
2017-04-25	56.940	57.330	56.690	57.030	53.569	1,810,700
2017-04-24	55.530	56.660	55.280	56.580	53.146	2,501,800
2017-04-21	54.800	55.170	54.760	54.840	51.512	2,092,800
2017-04-20	54.190	54.880	54.110	54.770	51.446	1,658,900
2017-04-19	54.150	54.390	53.710	53.860	50.591	1,130,400
2017-04-18	53.780	54.210	53.650	53.980	50.704	1,211,600
2017-04-17	53.500	53.980	53.320	53.970	50.695	1,173,400
2017-04-13	53.350	53.790	53.190	53.200	49.971	1,736,800
2017-04-12	54.350	54.490	53.470	53.520	50.272	2,350,700
2017-04-11	54.410	54.550	53.940	54.490	51.183	694,400
2017-04-10	54.130	54.860	54.130	54.510	51.202	835,000
2017-04-07	54.120	54.280	53.920	54.150	50.864	1,408,500

← NewerPage 40 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.