Ametek Inc/ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	53.730	54.430	53.660	54.210	50.920	1,054,400
2017-04-05	54.060	54.530	53.590	53.690	50.432	1,099,200
2017-04-04	53.590	53.920	53.500	53.760	50.497	877,400
2017-04-03	54.090	54.490	53.520	53.670	50.413	1,570,400
2017-03-31	53.920	54.260	53.780	54.080	50.798	1,214,700
2017-03-30	54.090	54.410	53.930	54.120	50.835	1,158,000
2017-03-29	53.860	54.520	53.680	54.190	50.901	1,357,700
2017-03-28	53.250	54.190	53.210	53.930	50.657	1,290,400
2017-03-27	52.470	53.670	52.420	53.500	50.253	1,283,600
2017-03-24	53.450	53.890	53.200	53.420	50.178	1,363,500
2017-03-23	53.260	53.750	53.130	53.460	50.215	873,700
2017-03-22	53.290	53.530	52.910	53.360	50.122	1,503,700
2017-03-21	54.370	54.450	53.210	53.300	50.065	1,902,000
2017-03-20	54.360	54.360	54.020	54.210	50.920	773,800
2017-03-17	54.330	54.400	53.860	54.310	51.014	1,814,400
2017-03-16	54.330	54.350	53.880	54.100	50.817	1,815,000
2017-03-15	53.640	54.260	53.600	54.100	50.817	1,779,600
2017-03-14	53.920	53.920	53.180	53.500	50.169	1,647,200
2017-03-13	53.700	54.300	53.660	54.270	50.891	1,869,700
2017-03-10	53.920	54.250	53.550	53.620	50.281	2,266,300
2017-03-09	54.540	54.620	53.750	53.790	50.440	1,339,400
2017-03-08	54.750	54.960	54.390	54.520	51.125	1,572,100
2017-03-07	54.740	54.890	54.440	54.510	51.116	1,041,300
2017-03-06	54.360	54.740	54.280	54.610	51.209	1,042,600
2017-03-03	54.760	55.020	54.430	54.850	51.434	1,913,200
2017-03-02	55.310	55.310	54.660	54.700	51.294	1,141,300
2017-03-01	54.750	55.370	54.750	55.260	51.819	1,526,800
2017-02-28	54.520	54.670	53.830	53.970	50.609	1,337,500
2017-02-27	54.720	54.810	54.400	54.500	51.106	1,468,800
2017-02-24	54.160	54.660	54.060	54.630	51.228	997,700
2017-02-23	55.320	55.480	54.160	54.490	51.097	1,771,300
2017-02-22	54.920	55.320	54.750	55.310	51.866	2,534,700
2017-02-21	54.480	55.180	54.360	55.150	51.716	6,020,000
2017-02-17	54.100	54.500	53.910	54.500	51.106	1,719,500
2017-02-16	54.320	54.430	53.920	54.370	50.984	1,763,400
2017-02-15	54.000	54.400	53.620	54.280	50.900	2,007,700
2017-02-14	53.480	53.630	53.200	53.580	50.244	2,152,900
2017-02-13	53.750	53.890	53.510	53.670	50.328	1,741,700
2017-02-10	53.240	53.650	53.060	53.520	50.187	1,712,300
2017-02-09	52.560	53.440	52.470	53.130	49.822	1,850,700
2017-02-08	51.710	52.480	51.310	52.350	49.090	2,368,400
2017-02-07	52.010	52.870	51.290	51.680	48.462	4,780,600
2017-02-06	51.380	51.990	51.190	51.660	48.443	3,851,900
2017-02-03	51.420	51.700	51.080	51.510	48.302	2,067,200
2017-02-02	50.780	51.080	50.440	51.040	47.862	1,025,100
2017-02-01	51.350	51.560	50.660	51.090	47.909	1,706,100
2017-01-31	51.380	51.460	50.850	51.100	47.918	1,688,200
2017-01-30	51.810	52.040	50.900	51.390	48.190	1,470,900
2017-01-27	52.180	52.430	51.630	51.810	48.584	1,343,100
2017-01-26	52.380	52.830	51.990	52.180	48.931	1,880,000
2017-01-25	51.620	52.430	51.510	52.400	49.137	2,017,500
2017-01-24	50.740	51.350	50.490	51.180	47.993	1,026,000
2017-01-23	50.630	50.980	50.060	50.460	47.318	1,332,900
2017-01-20	50.950	51.180	50.630	50.810	47.646	1,224,300
2017-01-19	50.910	51.180	50.440	50.680	47.524	1,685,800
2017-01-18	50.390	50.770	50.190	50.710	47.552	2,030,400
2017-01-17	50.540	50.660	49.930	50.280	47.149	1,356,600
2017-01-13	50.550	51.000	50.550	50.660	47.505	1,471,600
2017-01-12	49.890	50.510	49.540	50.440	47.299	1,410,300
2017-01-11	49.780	50.080	49.620	49.980	46.868	1,121,100

← NewerPage 41 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.